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

621
076340/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,191900,0,5400,5400,5400,5400,0
20250516,191800,0,5400,5400,5400,5400,0
20250516,191700,0,5400,5400,5400,5400,0
20250516,191600,0,5400,5400,5400,5400,0
20250516,191500,0,5400,5400,5400,5400,0
20250516,191400,0,5400,5400,5400,5400,0
20250516,191300,0,5400,5400,5400,5400,0
20250516,191200,0,5400,5400,5400,5400,0
20250516,191100,0,5400,5400,5400,5400,0
20250516,191000,0,5400,5400,5400,5400,0
20250516,190900,0,5400,5400,5400,5400,0
20250516,190800,0,5400,5400,5400,5400,0
20250516,190700,0,5400,5400,5400,5400,0
20250516,190600,0,5400,5400,5400,5400,0
20250516,190500,0,5400,5400,5400,5400,0
20250516,190400,0,5400,5400,5400,5400,0
20250516,190300,0,5400,5400,5400,5400,0
20250516,190200,0,5400,5400,5400,5400,0
20250516,190100,0,5400,5400,5400,5400,0
20250516,190000,0,5400,5400,5400,5400,0
20250516,185900,0,5400,5400,5400,5400,0
20250516,185800,0,5400,5400,5400,5400,0
20250516,185700,0,5400,5400,5400,5400,0
20250516,185600,0,5400,5400,5400,5400,0
20250516,185500,0,5400,5400,5400,5400,0
20250516,185400,0,5400,5400,5400,5400,0
20250516,185300,0,5400,5400,5400,5400,0
20250516,185200,0,5400,5400,5400,5400,0
20250516,185100,0,5400,5400,5400,5400,0
20250516,185000,0,5400,5400,5400,5400,0
20250516,184900,0,5400,5400,5400,5400,0
20250516,184800,0,5400,5400,5400,5400,0
20250516,184700,0,5400,5400,5400,5400,0
20250516,184600,0,5400,5400,5400,5400,0
20250516,184500,0,5400,5400,5400,5400,0
20250516,184400,0,5400,5400,5400,5400,0
20250516,184300,0,5400,5400,5400,5400,0
20250516,184200,0,5400,5400,5400,5400,0
20250516,184100,0,5400,5400,5400,5400,0
20250516,184000,0,5400,5400,5400,5400,0
20250516,183900,0,5400,5400,5400,5400,0
20250516,183800,0,5400,5400,5400,5400,0
20250516,183700,0,5400,5400,5400,5400,0
20250516,183600,0,5400,5400,5400,5400,0
20250516,183500,0,5400,5400,5400,5400,0
20250516,183400,0,5400,5400,5400,5400,0
20250516,183300,0,5400,5400,5400,5400,0
20250516,183200,0,5400,5400,5400,5400,0
20250516,183100,0,5400,5400,5400,5400,0
20250516,183000,0,5400,5400,5400,5400,0
20250516,182900,0,5400,5400,5400,5400,0
20250516,182800,0,5400,5400,5400,5400,0
20250516,182700,0,5400,5400,5400,5400,0
20250516,182600,0,5400,5400,5400,5400,0
20250516,182500,0,5400,5400,5400,5400,0
20250516,182400,0,5400,5400,5400,5400,0
20250516,182300,0,5400,5400,5400,5400,0
20250516,182200,0,5400,5400,5400,5400,0
20250516,182100,0,5400,5400,5400,5400,0
20250516,182000,0,5400,5400,5400,5400,0
20250516,181900,0,5400,5400,5400,5400,0
20250516,181800,0,5400,5400,5400,5400,0
20250516,181700,0,5400,5400,5400,5400,0
20250516,181600,0,5400,5400,5400,5400,0
20250516,181500,0,5400,5400,5400,5400,0
20250516,181400,0,5400,5400,5400,5400,0
20250516,181300,0,5400,5400,5400,5400,0
20250516,181200,0,5400,5400,5400,5400,0
20250516,181100,0,5400,5400,5400,5400,0
20250516,181000,0,5400,5400,5400,5400,0
20250516,180900,0,5400,5400,5400,5400,0
20250516,180800,0,5400,5400,5400,5400,0
20250516,180700,0,5400,5400,5400,5400,0
20250516,180600,0,5400,5400,5400,5400,0
20250516,180500,0,5400,5400,5400,5400,0
20250516,180400,0,5400,5400,5400,5400,0
20250516,180300,0,5400,5400,5400,5400,0
20250516,180200,0,5400,5400,5400,5400,0
20250516,180100,0,5400,5400,5400,5400,0
20250516,180000,0,5400,5400,5400,5400,0
20250516,175900,0,5400,5400,5400,5400,0
20250516,175800,0,5400,5400,5400,5400,0
20250516,175700,0,5400,5400,5400,5400,0
20250516,175600,0,5400,5400,5400,5400,0
20250516,175500,0,5400,5400,5400,5400,0
20250516,175400,0,5400,5400,5400,5400,0
20250516,175300,0,5400,5400,5400,5400,0
20250516,175200,0,5400,5400,5400,5400,0
20250516,175100,0,5400,5400,5400,5400,0
20250516,175000,0,5400,5400,5400,5400,0
20250516,174900,0,5400,5400,5400,5400,0
20250516,174800,0,5400,5400,5400,5400,0
20250516,174700,0,5400,5400,5400,5400,0
20250516,174600,0,5400,5400,5400,5400,0
20250516,174500,0,5400,5400,5400,5400,0
20250516,174400,0,5400,5400,5400,5400,0
20250516,174300,0,5400,5400,5400,5400,0
20250516,174200,0,5400,5400,5400,5400,0
20250516,174100,0,5400,5400,5400,5400,0
20250516,174000,0,5400,5400,5400,5400,0
20250516,173900,0,5400,5400,5400,5400,0
20250516,173800,0,5400,5400,5400,5400,0
20250516,173700,0,5400,5400,5400,5400,0
20250516,173600,0,5400,5400,5400,5400,0
20250516,173500,0,5400,5400,5400,5400,0
20250516,173400,0,5400,5400,5400,5400,0
20250516,173300,0,5400,5400,5400,5400,0
20250516,173200,0,5400,5400,5400,5400,0
20250516,173100,0,5400,5400,5400,5400,0
20250516,173000,0,5400,5400,5400,5400,0
20250516,172900,0,5400,5400,5400,5400,0
20250516,172800,0,5400,5400,5400,5400,0
20250516,172700,0,5400,5400,5400,5400,0
20250516,172600,0,5400,5400,5400,5400,0
20250516,172500,0,5400,5400,5400,5400,0
20250516,172400,0,5400,5400,5400,5400,0
20250516,172300,0,5400,5400,5400,5400,0
20250516,172200,0,5400,5400,5400,5400,0
20250516,172100,0,5400,5400,5400,5400,0
20250516,172000,0,5400,5400,5400,5400,0
20250516,171900,0,5400,5400,5400,5400,0
20250516,171800,0,5400,5400,5400,5400,0
20250516,171700,0,5400,5400,5400,5400,0
20250516,171600,0,5400,5400,5400,5400,0
20250516,171500,0,5400,5400,5400,5400,0
20250516,171400,0,5400,5400,5400,5400,0
20250516,171300,0,5400,5400,5400,5400,0
20250516,171200,0,5400,5400,5400,5400,0
20250516,171100,0,5400,5400,5400,5400,0
20250516,171000,0,5400,5400,5400,5400,0
20250516,170900,0,5400,5400,5400,5400,0
20250516,170800,0,5400,5400,5400,5400,0
20250516,170700,0,5400,5400,5400,5400,0
20250516,170600,0,5400,5400,5400,5400,0
20250516,170500,0,5400,5400,5400,5400,0
20250516,170400,0,5400,5400,5400,5400,0
20250516,170300,0,5400,5400,5400,5400,0
20250516,170200,0,5400,5400,5400,5400,0
20250516,170100,0,5400,5400,5400,5400,0
20250516,170000,0,5400,5400,5400,5400,0
20250516,165900,0,5400,5400,5400,5400,0
20250516,165800,0,5400,5400,5400,5400,0
20250516,165700,0,5400,5400,5400,5400,0
20250516,165600,0,5400,5400,5400,5400,0
20250516,165500,0,5400,5400,5400,5400,0
20250516,165400,0,5400,5400,5400,5400,0
20250516,165300,0,5400,5400,5400,5400,0
20250516,165200,0,5400,5400,5400,5400,0
20250516,165100,0,5400,5400,5400,5400,0
20250516,165000,0,5400,5400,5400,5400,0
20250516,164900,0,5400,5400,5400,5400,0
20250516,164800,0,5400,5400,5400,5400,0
20250516,164700,0,5400,5400,5400,5400,0
20250516,164600,0,5400,5400,5400,5400,0
20250516,164500,0,5400,5400,5400,5400,0
20250516,164400,0,5400,5400,5400,5400,0
20250516,164300,0,5400,5400,5400,5400,0
20250516,164200,0,5400,5400,5400,5400,0
20250516,164100,0,5400,5400,5400,5400,0
20250516,164000,0,5400,5400,5400,5400,0
20250516,163900,0,5400,5400,5400,5400,0
20250516,163800,0,5400,5400,5400,5400,0
20250516,163700,0,5400,5400,5400,5400,0
20250516,163600,0,5400,5400,5400,5400,0
20250516,163500,0,5400,5400,5400,5400,0
20250516,163400,0,5400,5400,5400,5400,0
20250516,163300,0,5400,5400,5400,5400,0
20250516,163200,0,5400,5400,5400,5400,0
20250516,163100,0,5400,5400,5400,5400,0
20250516,163000,0,5400,5400,5400,5400,0
20250516,162900,0,5400,5400,5400,5400,0
20250516,162800,0,5400,5400,5400,5400,0
20250516,162700,0,5400,5400,5400,5400,0
20250516,162600,0,5400,5400,5400,5400,0
20250516,162500,0,5400,5400,5400,5400,0
20250516,162400,0,5400,5400,5400,5400,0
20250516,162300,0,5400,5400,5400,5400,0
20250516,162200,0,5400,5400,5400,5400,0
20250516,162100,0,5400,5400,5400,5400,0
20250516,162000,0,5400,5400,5400,5400,0
20250516,161900,0,5400,5400,5400,5400,0
20250516,161800,0,5400,5400,5400,5400,0
20250516,161700,0,5400,5400,5400,5400,0
20250516,161600,0,5400,5400,5400,5400,0
20250516,161500,0,5400,5400,5400,5400,0
20250516,161400,0,5400,5400,5400,5400,0
20250516,161300,0,5400,5400,5400,5400,0
20250516,161200,0,5400,5400,5400,5400,0
20250516,161100,0,5400,5400,5400,5400,0
20250516,161000,0,5400,5400,5400,5400,0
20250516,160900,0,5400,5400,5400,5400,0
20250516,160800,0,5400,5400,5400,5400,0
20250516,160700,0,5400,5400,5400,5400,0
20250516,160600,0,5400,5400,5400,5400,0
20250516,160500,0,5400,5400,5400,5400,0
20250516,160400,0,5400,5400,5400,5400,0
20250516,160300,0,5400,5400,5400,5400,0
20250516,160200,0,5400,5400,5400,5400,0
20250516,160100,0,5400,5400,5400,5400,0
20250516,160000,0,5400,5400,5400,5400,0
20250516,155900,0,5400,5400,5400,5400,0
20250516,155800,0,5400,5400,5400,5400,0
20250516,155700,0,5400,5400,5400,5400,0
20250516,155600,0,5400,5400,5400,5400,0
20250516,155500,0,5400,5400,5400,5400,0
20250516,155400,0,5400,5400,5400,5400,0
20250516,155300,0,5400,5400,5400,5400,0
20250516,155200,0,5400,5400,5400,5400,0
20250516,155100,0,5400,5400,5400,5400,0
20250516,155000,0,5400,5400,5400,5400,0
20250516,154900,0,5400,5400,5400,5400,0
20250516,154800,0,5400,5400,5400,5400,0
20250516,154700,0,5400,5400,5400,5400,0
20250516,154600,0,5400,5400,5400,5400,0
20250516,154500,0,5400,5400,5400,5400,0
20250516,154400,0,5400,5400,5400,5400,0
20250516,154300,0,5400,5400,5400,5400,0
20250516,154200,0,5400,5400,5400,5400,0
20250516,154100,0,5400,5400,5400,5400,0
20250516,154000,0,5400,5400,5400,5400,0
20250516,153900,0,5400,5400,5400,5400,0
20250516,153800,0,5400,5400,5400,5400,0
20250516,153700,0,5400,5400,5400,5400,0
20250516,153600,0,5400,5400,5400,5400,0
20250516,153500,0,5400,5400,5400,5400,0
20250516,153400,0,5400,5400,5400,5400,0
20250516,153300,0,5400,5400,5400,5400,0
20250516,153200,0,5400,5400,5400,5400,0
20250516,153100,0,5400,5400,5400,5400,0
20250516,153000,0,5400,5400,5400,5400,0
20250516,152900,0,5400,5400,5400,5400,0
20250516,152800,0,5400,5400,5400,5400,0
20250516,152700,0,5400,5400,5400,5400,0
20250516,152600,0,5400,5400,5400,5400,0
20250516,152500,0,5400,5400,5400,5400,0
20250516,152400,0,5400,5400,5400,5400,0
20250516,152300,0,5400,5400,5400,5400,0
20250516,152200,0,5400,5400,5400,5400,0
20250516,152100,0,5400,5400,5400,5400,0
20250516,152000,0,5400,5400,5400,5400,0
20250516,151900,0,5400,5400,5400,5400,0
20250516,151800,0,5400,5400,5400,5400,0
20250516,151700,0,5400,5400,5400,5400,0
20250516,151600,0,5400,5400,5400,5400,0
20250516,151500,0,5400,5400,5400,5400,0
20250516,151400,0,5400,5400,5400,5400,0
20250516,151300,0,5400,5400,5400,5400,0
20250516,151200,0,5400,5400,5400,5400,0
20250516,151100,0,5400,5400,5400,5400,0
20250516,151000,0,5400,5400,5400,5400,0
20250516,150900,0,5400,5400,5400,5400,0
20250516,150800,0,5400,5400,5400,5400,0
20250516,150700,0,5400,5400,5400,5400,0
20250516,150600,0,5400,5400,5400,5400,0
20250516,150500,0,5400,5400,5400,5400,0
20250516,150400,0,5400,5400,5400,5400,0
20250516,150300,0,5400,5400,5400,5400,0
20250516,150200,0,5400,5400,5400,5400,0
20250516,150100,0,5400,5400,5400,5400,0
20250516,150000,0,5400,5400,5400,5400,0
20250516,145900,0,5400,5400,5400,5400,0
20250516,145800,0,5400,5400,5400,5400,0
20250516,145700,0,5400,5400,5400,5400,0
20250516,145600,0,5400,5400,5400,5400,0
20250516,145500,0,5400,5400,5400,5400,0
20250516,145400,0,5400,5400,5400,5400,0
20250516,145300,0,5400,5400,5400,5400,0
20250516,145200,0,5400,5400,5400,5400,0
20250516,145100,0,5400,5400,5400,5400,0
20250516,145000,0,5400,5400,5400,5400,0
20250516,144900,0,5400,5400,5400,5400,0
20250516,144800,0,5400,5400,5400,5400,0
20250516,144700,0,5400,5400,5400,5400,0
20250516,144600,0,5400,5400,5400,5400,0
20250516,144500,0,5400,5400,5400,5400,0
20250516,144400,0,5400,5400,5400,5400,0
20250516,144300,0,5400,5400,5400,5400,0
20250516,144200,0,5400,5400,5400,5400,0
20250516,144100,0,5400,5400,5400,5400,0
20250516,144000,0,5400,5400,5400,5400,0
20250516,143900,0,5400,5400,5400,5400,0
20250516,143800,0,5400,5400,5400,5400,0
20250516,143700,0,5400,5400,5400,5400,0
20250516,143600,0,5400,5400,5400,5400,0
20250516,143500,0,5400,5400,5400,5400,0
20250516,143400,0,5400,5400,5400,5400,0
20250516,143300,0,5400,5400,5400,5400,0
20250516,143200,0,5400,5400,5400,5400,0
20250516,143100,0,5400,5400,5400,5400,0
20250516,143000,0,5400,5400,5400,5400,0
20250516,142900,0,5400,5400,5400,5400,0
20250516,142800,0,5400,5400,5400,5400,0
20250516,142700,0,5400,5400,5400,5400,0
20250516,142600,0,5400,5400,5400,5400,0
20250516,142500,0,5400,5400,5400,5400,0
20250516,142400,0,5400,5400,5400,5400,0
20250516,142300,0,5400,5400,5400,5400,0
20250516,142200,0,5400,5400,5400,5400,0
20250516,142100,0,5400,5400,5400,5400,0
20250516,142000,0,5400,5400,5400,5400,0
20250516,141900,0,5400,5400,5400,5400,0
20250516,141800,0,5400,5400,5400,5400,0
20250516,141700,0,5400,5400,5400,5400,0
20250516,141600,0,5400,5400,5400,5400,0
20250516,141500,0,5400,5400,5400,5400,0
20250516,141400,0,5400,5400,5400,5400,0
20250516,141300,0,5400,5400,5400,5400,0
20250516,141200,0,5400,5400,5400,5400,0
20250516,141100,0,5400,5400,5400,5400,0
20250516,141000,0,5400,5400,5400,5400,0
20250516,140900,0,5400,5400,5400,5400,0
20250516,140800,0,5400,5400,5400,5400,0
20250516,140700,0,5400,5400,5400,5400,0
20250516,140600,0,5400,5400,5400,5400,0
20250516,140500,0,5400,5400,5400,5400,0
20250516,140400,0,5400,5400,5400,5400,0
20250516,140300,0,5400,5400,5400,5400,0
20250516,140200,0,5400,5400,5400,5400,0
20250516,140100,0,5400,5400,5400,5400,0
20250516,140000,0,5400,5400,5400,5400,0
20250516,135900,0,5400,5400,5400,5400,0
20250516,135800,0,5400,5400,5400,5400,0
20250516,135700,0,5400,5400,5400,5400,0
20250516,135600,0,5400,5400,5400,5400,0
20250516,135500,0,5400,5400,5400,5400,0
20250516,135400,0,5400,5400,5400,5400,0
20250516,135300,0,5400,5400,5400,5400,0
20250516,135200,0,5400,5400,5400,5400,0
20250516,135100,0,5400,5400,5400,5400,0
20250516,135000,0,5400,5400,5400,5400,0
20250516,134900,0,5400,5400,5400,5400,0
20250516,134800,0,5400,5400,5400,5400,0
20250516,134700,0,5400,5400,5400,5400,0
20250516,134600,0,5400,5400,5400,5400,0
20250516,134500,0,5400,5400,5400,5400,0
20250516,134400,0,5400,5400,5400,5400,0
20250516,134300,0,5400,5400,5400,5400,0
20250516,134200,0,5400,5400,5400,5400,0
20250516,134100,0,5400,5400,5400,5400,0
20250516,134000,0,5400,5400,5400,5400,0
20250516,133900,0,5400,5400,5400,5400,0
20250516,133800,0,5400,5400,5400,5400,0
20250516,133700,0,5400,5400,5400,5400,0
20250516,133600,0,5400,5400,5400,5400,0
20250516,133500,0,5400,5400,5400,5400,0
20250516,133400,0,5400,5400,5400,5400,0
20250516,133300,0,5400,5400,5400,5400,0
20250516,133200,0,5400,5400,5400,5400,0
20250516,133100,0,5400,5400,5400,5400,0
20250516,133000,0,5400,5400,5400,5400,0
20250516,132900,0,5400,5400,5400,5400,0
20250516,132800,0,5400,5400,5400,5400,0
20250516,132700,0,5400,5400,5400,5400,0
20250516,132600,0,5400,5400,5400,5400,0
20250516,132500,0,5400,5400,5400,5400,0
20250516,132400,0,5400,5400,5400,5400,0
20250516,132300,0,5400,5400,5400,5400,0
20250516,132200,0,5400,5400,5400,5400,0
20250516,132100,0,5400,5400,5400,5400,0
20250516,132000,0,5400,5400,5400,5400,0
20250516,131900,0,5400,5400,5400,5400,0
20250516,131800,0,5400,5400,5400,5400,0
20250516,131700,0,5400,5400,5400,5400,0
20250516,131600,0,5400,5400,5400,5400,0
20250516,131500,0,5400,5400,5400,5400,0
20250516,131400,0,5400,5400,5400,5400,0
20250516,131300,0,5400,5400,5400,5400,0
20250516,131200,0,5400,5400,5400,5400,0
20250516,131100,0,5400,5400,5400,5400,0
20250516,131000,0,5400,5400,5400,5400,0
20250516,130900,0,5400,5400,5400,5400,0
20250516,130800,0,5400,5400,5400,5400,0
20250516,130700,0,5400,5400,5400,5400,0
20250516,130600,0,5400,5400,5400,5400,0
20250516,130500,0,5400,5400,5400,5400,0
20250516,130400,0,5400,5400,5400,5400,0
20250516,130300,0,5400,5400,5400,5400,0
20250516,130200,0,5400,5400,5400,5400,0
20250516,130100,0,5400,5400,5400,5400,0
20250516,130000,0,5400,5400,5400,5400,0
20250516,125900,0,5400,5400,5400,5400,0
20250516,125800,0,5400,5400,5400,5400,0
20250516,125700,0,5400,5400,5400,5400,0
20250516,125600,0,5400,5400,5400,5400,0
20250516,125500,0,5400,5400,5400,5400,0
20250516,125400,0,5400,5400,5400,5400,0
20250516,125300,0,5400,5400,5400,5400,0
20250516,125200,0,5400,5400,5400,5400,0
20250516,125100,0,5400,5400,5400,5400,0
20250516,125000,0,5400,5400,5400,5400,0
20250516,124900,0,5400,5400,5400,5400,0
20250516,124800,0,5400,5400,5400,5400,0
20250516,124700,0,5400,5400,5400,5400,0
20250516,124600,0,5400,5400,5400,5400,0
20250516,124500,0,5400,5400,5400,5400,0
20250516,124400,0,5400,5400,5400,5400,0
20250516,124300,0,5400,5400,5400,5400,0
20250516,124200,0,5400,5400,5400,5400,0
20250516,124100,0,5400,5400,5400,5400,0
20250516,124000,0,5400,5400,5400,5400,0
20250516,123900,0,5400,5400,5400,5400,0
20250516,123800,0,5400,5400,5400,5400,0
20250516,123700,0,5400,5400,5400,5400,0
20250516,123600,0,5400,5400,5400,5400,0
20250516,123500,0,5400,5400,5400,5400,0
20250516,123400,0,5400,5400,5400,5400,0
20250516,123300,0,5400,5400,5400,5400,0
20250516,123200,0,5400,5400,5400,5400,0
20250516,123100,0,5400,5400,5400,5400,0
20250516,123000,0,5400,5400,5400,5400,0
20250516,122900,0,5400,5400,5400,5400,0
20250516,122800,0,5400,5400,5400,5400,0
20250516,122700,0,5400,5400,5400,5400,0
20250516,122600,0,5400,5400,5400,5400,0
20250516,122500,0,5400,5400,5400,5400,0
20250516,122400,0,5400,5400,5400,5400,0
20250516,122300,0,5400,5400,5400,5400,0
20250516,122200,0,5400,5400,5400,5400,0
20250516,122100,0,5400,5400,5400,5400,0
20250516,122000,0,5400,5400,5400,5400,0
20250516,121900,0,5400,5400,5400,5400,0
20250516,121800,0,5400,5400,5400,5400,0
20250516,121700,0,5400,5400,5400,5400,0
20250516,121600,0,5400,5400,5400,5400,0
20250516,121500,0,5400,5400,5400,5400,0
20250516,121400,0,5400,5400,5400,5400,0
20250516,121300,0,5400,5400,5400,5400,0
20250516,121200,0,5400,5400,5400,5400,0
20250516,121100,0,5400,5400,5400,5400,0
20250516,121000,0,5400,5400,5400,5400,0
20250516,120900,0,5400,5400,5400,5400,0
20250516,120800,0,5400,5400,5400,5400,0
20250516,120700,0,5400,5400,5400,5400,0
20250516,120600,0,5400,5400,5400,5400,0
20250516,120500,0,5400,5400,5400,5400,0
20250516,120400,0,5400,5400,5400,5400,0
20250516,120300,0,5400,5400,5400,5400,0
20250516,120200,0,5400,5400,5400,5400,0
20250516,120100,0,5400,5400,5400,5400,0
20250516,120000,0,5400,5400,5400,5400,0
20250516,115900,0,5400,5400,5400,5400,0
20250516,115800,0,5400,5400,5400,5400,0
20250516,115700,0,5400,5400,5400,5400,0
20250516,115600,0,5400,5400,5400,5400,0
20250516,115500,0,5400,5400,5400,5400,0
20250516,115400,0,5400,5400,5400,5400,0
20250516,115300,0,5400,5400,5400,5400,0
20250516,115200,0,5400,5400,5400,5400,0
20250516,115100,0,5400,5400,5400,5400,0
20250516,115000,0,5400,5400,5400,5400,0
20250516,114900,0,5400,5400,5400,5400,0
20250516,114800,0,5400,5400,5400,5400,0
20250516,114700,0,5400,5400,5400,5400,0
20250516,114600,0,5400,5400,5400,5400,0
20250516,114500,0,5400,5400,5400,5400,0
20250516,114400,0,5400,5400,5400,5400,0
20250516,114300,0,5400,5400,5400,5400,0
20250516,114200,0,5400,5400,5400,5400,0
20250516,114100,0,5400,5400,5400,5400,0
20250516,114000,0,5400,5400,5400,5400,0
20250516,113900,0,5400,5400,5400,5400,0
20250516,113800,0,5400,5400,5400,5400,0
20250516,113700,0,5400,5400,5400,5400,0
20250516,113600,0,5400,5400,5400,5400,0
20250516,113500,0,5400,5400,5400,5400,0
20250516,113400,0,5400,5400,5400,5400,0
20250516,113300,0,5400,5400,5400,5400,0
20250516,113200,0,5400,5400,5400,5400,0
20250516,113100,0,5400,5400,5400,5400,0
20250516,113000,0,5400,5400,5400,5400,0
20250516,112900,0,5400,5400,5400,5400,0
20250516,112800,0,5400,5400,5400,5400,0
20250516,112700,0,5400,5400,5400,5400,0
20250516,112600,0,5400,5400,5400,5400,0
20250516,112500,0,5400,5400,5400,5400,0
20250516,112400,0,5400,5400,5400,5400,0
20250516,112300,0,5400,5400,5400,5400,0
20250516,112200,0,5400,5400,5400,5400,0
20250516,112100,0,5400,5400,5400,5400,0
20250516,112000,0,5400,5400,5400,5400,0
20250516,111900,0,5400,5400,5400,5400,0
20250516,111800,0,5400,5400,5400,5400,0
20250516,111700,0,5400,5400,5400,5400,0
20250516,111600,0,5400,5400,5400,5400,0
20250516,111500,0,5400,5400,5400,5400,0
20250516,111400,0,5400,5400,5400,5400,0
20250516,111300,0,5400,5400,5400,5400,0
20250516,111200,0,5400,5400,5400,5400,0
20250516,111100,0,5400,5400,5400,5400,0
20250516,111000,0,5400,5400,5400,5400,0
20250516,110900,0,5400,5400,5400,5400,0
20250516,110800,0,5400,5400,5400,5400,0
20250516,110700,0,5400,5400,5400,5400,0
20250516,110600,0,5400,5400,5400,5400,0
20250516,110500,0,5400,5400,5400,5400,0
20250516,110400,0,5400,5400,5400,5400,0
20250516,110300,0,5400,5400,5400,5400,0
20250516,110200,0,5400,5400,5400,5400,0
20250516,110100,0,5400,5400,5400,5400,0
20250516,110000,0,5400,5400,5400,5400,0
20250516,105900,0,5400,5400,5400,5400,0
20250516,105800,0,5400,5400,5400,5400,0
20250516,105700,0,5400,5400,5400,5400,0
20250516,105600,0,5400,5400,5400,5400,0
20250516,105500,0,5400,5400,5400,5400,0
20250516,105400,0,5400,5400,5400,5400,0
20250516,105300,0,5400,5400,5400,5400,0
20250516,105200,0,5400,5400,5400,5400,0
20250516,105100,0,5400,5400,5400,5400,0
20250516,105000,0,5400,5400,5400,5400,0
20250516,104900,0,5400,5400,5400,5400,0
20250516,104800,0,5400,5400,5400,5400,0
20250516,104700,0,5400,5400,5400,5400,0
20250516,104600,0,5400,5400,5400,5400,0
20250516,104500,0,5400,5400,5400,5400,0
20250516,104400,0,5400,5400,5400,5400,0
20250516,104300,0,5400,5400,5400,5400,0
20250516,104200,0,5400,5400,5400,5400,0
20250516,104100,0,5400,5400,5400,5400,0
20250516,104000,0,5400,5400,5400,5400,0
20250516,103900,0,5400,5400,5400,5400,0
20250516,103800,0,5400,5400,5400,5400,0
20250516,103700,0,5400,5400,5400,5400,0
20250516,103600,0,5400,5400,5400,5400,0
20250516,103500,0,5400,5400,5400,5400,0
20250516,103400,0,5400,5400,5400,5400,0
20250516,103300,0,5400,5400,5400,5400,0
20250516,103200,0,5400,5400,5400,5400,0
20250516,103100,0,5400,5400,5400,5400,0
20250516,103000,0,5400,5400,5400,5400,0
20250516,102900,0,5400,5400,5400,5400,0
20250516,102800,0,5400,5400,5400,5400,0
20250516,102700,0,5400,5400,5400,5400,0
20250516,102600,0,5400,5400,5400,5400,0
20250516,102500,0,5400,5400,5400,5400,0
20250516,102400,0,5400,5400,5400,5400,0
20250516,102300,0,5400,5400,5400,5400,0
20250516,102200,0,5400,5400,5400,5400,0
20250516,102100,0,5400,5400,5400,5400,0
20250516,102000,0,5400,5400,5400,5400,0
20250516,101900,0,5400,5400,5400,5400,0
20250516,101800,0,5400,5400,5400,5400,0
20250516,101700,0,5400,5400,5400,5400,0
20250516,101600,0,5400,5400,5400,5400,0
20250516,101500,0,5400,5400,5400,5400,0
20250516,101400,0,5400,5400,5400,5400,0
20250516,101300,0,5400,5400,5400,5400,0
20250516,101200,0,5400,5400,5400,5400,0
20250516,101100,0,5400,5400,5400,5400,0
20250516,101000,0,5400,5400,5400,5400,0
20250516,100900,0,5400,5400,5400,5400,0
20250516,100800,0,5400,5400,5400,5400,0
20250516,100700,0,5400,5400,5400,5400,0
20250516,100600,0,5400,5400,5400,5400,0
20250516,100500,0,5400,5400,5400,5400,0
20250516,100400,0,5400,5400,5400,5400,0
20250516,100300,0,5400,5400,5400,5400,0
20250516,100200,0,5400,5400,5400,5400,0
20250516,100100,0,5400,5400,5400,5400,0
20250516,100000,0,5400,5400,5400,5400,0
20250516,095900,0,5400,5400,5400,5400,0
20250516,095800,0,5400,5400,5400,5400,0
20250516,095700,0,5400,5400,5400,5400,0
20250516,095600,0,5400,5400,5400,5400,0
20250516,095500,0,5400,5400,5400,5400,0
20250516,095400,0,5400,5400,5400,5400,0
20250516,095300,0,5400,5400,5400,5400,0
20250516,095200,0,5400,5400,5400,5400,0
20250516,095100,0,5400,5400,5400,5400,0
20250516,095000,0,5400,5400,5400,5400,0
20250516,094900,0,5400,5400,5400,5400,0
20250516,094800,0,5400,5400,5400,5400,0
20250516,094700,0,5400,5400,5400,5400,0
20250516,094600,0,5400,5400,5400,5400,0
20250516,094500,0,5400,5400,5400,5400,0
20250516,094400,0,5400,5400,5400,5400,0
20250516,094300,0,5400,5400,5400,5400,0
20250516,094200,0,5400,5400,5400,5400,0
20250516,094100,0,5400,5400,5400,5400,0
20250516,094000,0,5400,5400,5400,5400,0
20250516,093900,0,5400,5400,5400,5400,0
20250516,093800,0,5400,5400,5400,5400,0
20250516,093700,0,5400,5400,5400,5400,0
20250516,093600,0,5400,5400,5400,5400,0
20250516,093500,0,5400,5400,5400,5400,0
20250516,093400,0,5400,5400,5400,5400,0
20250516,093300,0,5400,5400,5400,5400,0
20250516,093200,0,5400,5400,5400,5400,0
20250516,093100,0,5400,5400,5400,5400,0
20250516,093000,0,5400,5400,5400,5400,0
20250516,092900,0,5400,5400,5400,5400,0
20250516,092800,0,5400,5400,5400,5400,0
20250516,092700,0,5400,5400,5400,5400,0
20250516,092600,0,5400,5400,5400,5400,0
20250516,092500,0,5400,5400,5400,5400,0
20250516,092400,0,5400,5400,5400,5400,0
20250516,092300,0,5400,5400,5400,5400,0
20250516,092200,0,5400,5400,5400,5400,0
20250516,092100,0,5400,5400,5400,5400,0
20250516,092000,0,5400,5400,5400,5400,0
20250516,091900,0,5400,5400,5400,5400,0
20250516,091800,0,5400,5400,5400,5400,0
20250516,091700,0,5400,5400,5400,5400,0
20250516,091600,0,5400,5400,5400,5400,0
20250516,091500,0,5400,5400,5400,5400,0
20250516,091400,0,5400,5400,5400,5400,0
20250516,091300,0,5400,5400,5400,5400,0
20250516,091200,0,5400,5400,5400,5400,0
20250516,091100,0,5400,5400,5400,5400,0
20250516,091000,0,5400,5400,5400,5400,0
20250516,090900,0,5400,5400,5400,5400,0
20250516,090800,0,5400,5400,5400,5400,0
20250516,090700,0,5400,5400,5400,5400,0
20250516,090600,0,5400,5400,5400,5400,0
20250516,090500,0,5400,5400,5400,5400,0
20250516,090400,0,5400,5400,5400,5400,0
20250516,090300,0,5400,5400,5400,5400,0
20250516,090200,0,5400,5400,5400,5400,0
20250516,090100,0,5400,5400,5400,5400,0
20250516,090000,0,5400,5400,5400,5400,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 191900 0 5400 5400 5400 5400 0
3 20250516 191800 0 5400 5400 5400 5400 0
4 20250516 191700 0 5400 5400 5400 5400 0
5 20250516 191600 0 5400 5400 5400 5400 0
6 20250516 191500 0 5400 5400 5400 5400 0
7 20250516 191400 0 5400 5400 5400 5400 0
8 20250516 191300 0 5400 5400 5400 5400 0
9 20250516 191200 0 5400 5400 5400 5400 0
10 20250516 191100 0 5400 5400 5400 5400 0
11 20250516 191000 0 5400 5400 5400 5400 0
12 20250516 190900 0 5400 5400 5400 5400 0
13 20250516 190800 0 5400 5400 5400 5400 0
14 20250516 190700 0 5400 5400 5400 5400 0
15 20250516 190600 0 5400 5400 5400 5400 0
16 20250516 190500 0 5400 5400 5400 5400 0
17 20250516 190400 0 5400 5400 5400 5400 0
18 20250516 190300 0 5400 5400 5400 5400 0
19 20250516 190200 0 5400 5400 5400 5400 0
20 20250516 190100 0 5400 5400 5400 5400 0
21 20250516 190000 0 5400 5400 5400 5400 0
22 20250516 185900 0 5400 5400 5400 5400 0
23 20250516 185800 0 5400 5400 5400 5400 0
24 20250516 185700 0 5400 5400 5400 5400 0
25 20250516 185600 0 5400 5400 5400 5400 0
26 20250516 185500 0 5400 5400 5400 5400 0
27 20250516 185400 0 5400 5400 5400 5400 0
28 20250516 185300 0 5400 5400 5400 5400 0
29 20250516 185200 0 5400 5400 5400 5400 0
30 20250516 185100 0 5400 5400 5400 5400 0
31 20250516 185000 0 5400 5400 5400 5400 0
32 20250516 184900 0 5400 5400 5400 5400 0
33 20250516 184800 0 5400 5400 5400 5400 0
34 20250516 184700 0 5400 5400 5400 5400 0
35 20250516 184600 0 5400 5400 5400 5400 0
36 20250516 184500 0 5400 5400 5400 5400 0
37 20250516 184400 0 5400 5400 5400 5400 0
38 20250516 184300 0 5400 5400 5400 5400 0
39 20250516 184200 0 5400 5400 5400 5400 0
40 20250516 184100 0 5400 5400 5400 5400 0
41 20250516 184000 0 5400 5400 5400 5400 0
42 20250516 183900 0 5400 5400 5400 5400 0
43 20250516 183800 0 5400 5400 5400 5400 0
44 20250516 183700 0 5400 5400 5400 5400 0
45 20250516 183600 0 5400 5400 5400 5400 0
46 20250516 183500 0 5400 5400 5400 5400 0
47 20250516 183400 0 5400 5400 5400 5400 0
48 20250516 183300 0 5400 5400 5400 5400 0
49 20250516 183200 0 5400 5400 5400 5400 0
50 20250516 183100 0 5400 5400 5400 5400 0
51 20250516 183000 0 5400 5400 5400 5400 0
52 20250516 182900 0 5400 5400 5400 5400 0
53 20250516 182800 0 5400 5400 5400 5400 0
54 20250516 182700 0 5400 5400 5400 5400 0
55 20250516 182600 0 5400 5400 5400 5400 0
56 20250516 182500 0 5400 5400 5400 5400 0
57 20250516 182400 0 5400 5400 5400 5400 0
58 20250516 182300 0 5400 5400 5400 5400 0
59 20250516 182200 0 5400 5400 5400 5400 0
60 20250516 182100 0 5400 5400 5400 5400 0
61 20250516 182000 0 5400 5400 5400 5400 0
62 20250516 181900 0 5400 5400 5400 5400 0
63 20250516 181800 0 5400 5400 5400 5400 0
64 20250516 181700 0 5400 5400 5400 5400 0
65 20250516 181600 0 5400 5400 5400 5400 0
66 20250516 181500 0 5400 5400 5400 5400 0
67 20250516 181400 0 5400 5400 5400 5400 0
68 20250516 181300 0 5400 5400 5400 5400 0
69 20250516 181200 0 5400 5400 5400 5400 0
70 20250516 181100 0 5400 5400 5400 5400 0
71 20250516 181000 0 5400 5400 5400 5400 0
72 20250516 180900 0 5400 5400 5400 5400 0
73 20250516 180800 0 5400 5400 5400 5400 0
74 20250516 180700 0 5400 5400 5400 5400 0
75 20250516 180600 0 5400 5400 5400 5400 0
76 20250516 180500 0 5400 5400 5400 5400 0
77 20250516 180400 0 5400 5400 5400 5400 0
78 20250516 180300 0 5400 5400 5400 5400 0
79 20250516 180200 0 5400 5400 5400 5400 0
80 20250516 180100 0 5400 5400 5400 5400 0
81 20250516 180000 0 5400 5400 5400 5400 0
82 20250516 175900 0 5400 5400 5400 5400 0
83 20250516 175800 0 5400 5400 5400 5400 0
84 20250516 175700 0 5400 5400 5400 5400 0
85 20250516 175600 0 5400 5400 5400 5400 0
86 20250516 175500 0 5400 5400 5400 5400 0
87 20250516 175400 0 5400 5400 5400 5400 0
88 20250516 175300 0 5400 5400 5400 5400 0
89 20250516 175200 0 5400 5400 5400 5400 0
90 20250516 175100 0 5400 5400 5400 5400 0
91 20250516 175000 0 5400 5400 5400 5400 0
92 20250516 174900 0 5400 5400 5400 5400 0
93 20250516 174800 0 5400 5400 5400 5400 0
94 20250516 174700 0 5400 5400 5400 5400 0
95 20250516 174600 0 5400 5400 5400 5400 0
96 20250516 174500 0 5400 5400 5400 5400 0
97 20250516 174400 0 5400 5400 5400 5400 0
98 20250516 174300 0 5400 5400 5400 5400 0
99 20250516 174200 0 5400 5400 5400 5400 0
100 20250516 174100 0 5400 5400 5400 5400 0
101 20250516 174000 0 5400 5400 5400 5400 0
102 20250516 173900 0 5400 5400 5400 5400 0
103 20250516 173800 0 5400 5400 5400 5400 0
104 20250516 173700 0 5400 5400 5400 5400 0
105 20250516 173600 0 5400 5400 5400 5400 0
106 20250516 173500 0 5400 5400 5400 5400 0
107 20250516 173400 0 5400 5400 5400 5400 0
108 20250516 173300 0 5400 5400 5400 5400 0
109 20250516 173200 0 5400 5400 5400 5400 0
110 20250516 173100 0 5400 5400 5400 5400 0
111 20250516 173000 0 5400 5400 5400 5400 0
112 20250516 172900 0 5400 5400 5400 5400 0
113 20250516 172800 0 5400 5400 5400 5400 0
114 20250516 172700 0 5400 5400 5400 5400 0
115 20250516 172600 0 5400 5400 5400 5400 0
116 20250516 172500 0 5400 5400 5400 5400 0
117 20250516 172400 0 5400 5400 5400 5400 0
118 20250516 172300 0 5400 5400 5400 5400 0
119 20250516 172200 0 5400 5400 5400 5400 0
120 20250516 172100 0 5400 5400 5400 5400 0
121 20250516 172000 0 5400 5400 5400 5400 0
122 20250516 171900 0 5400 5400 5400 5400 0
123 20250516 171800 0 5400 5400 5400 5400 0
124 20250516 171700 0 5400 5400 5400 5400 0
125 20250516 171600 0 5400 5400 5400 5400 0
126 20250516 171500 0 5400 5400 5400 5400 0
127 20250516 171400 0 5400 5400 5400 5400 0
128 20250516 171300 0 5400 5400 5400 5400 0
129 20250516 171200 0 5400 5400 5400 5400 0
130 20250516 171100 0 5400 5400 5400 5400 0
131 20250516 171000 0 5400 5400 5400 5400 0
132 20250516 170900 0 5400 5400 5400 5400 0
133 20250516 170800 0 5400 5400 5400 5400 0
134 20250516 170700 0 5400 5400 5400 5400 0
135 20250516 170600 0 5400 5400 5400 5400 0
136 20250516 170500 0 5400 5400 5400 5400 0
137 20250516 170400 0 5400 5400 5400 5400 0
138 20250516 170300 0 5400 5400 5400 5400 0
139 20250516 170200 0 5400 5400 5400 5400 0
140 20250516 170100 0 5400 5400 5400 5400 0
141 20250516 170000 0 5400 5400 5400 5400 0
142 20250516 165900 0 5400 5400 5400 5400 0
143 20250516 165800 0 5400 5400 5400 5400 0
144 20250516 165700 0 5400 5400 5400 5400 0
145 20250516 165600 0 5400 5400 5400 5400 0
146 20250516 165500 0 5400 5400 5400 5400 0
147 20250516 165400 0 5400 5400 5400 5400 0
148 20250516 165300 0 5400 5400 5400 5400 0
149 20250516 165200 0 5400 5400 5400 5400 0
150 20250516 165100 0 5400 5400 5400 5400 0
151 20250516 165000 0 5400 5400 5400 5400 0
152 20250516 164900 0 5400 5400 5400 5400 0
153 20250516 164800 0 5400 5400 5400 5400 0
154 20250516 164700 0 5400 5400 5400 5400 0
155 20250516 164600 0 5400 5400 5400 5400 0
156 20250516 164500 0 5400 5400 5400 5400 0
157 20250516 164400 0 5400 5400 5400 5400 0
158 20250516 164300 0 5400 5400 5400 5400 0
159 20250516 164200 0 5400 5400 5400 5400 0
160 20250516 164100 0 5400 5400 5400 5400 0
161 20250516 164000 0 5400 5400 5400 5400 0
162 20250516 163900 0 5400 5400 5400 5400 0
163 20250516 163800 0 5400 5400 5400 5400 0
164 20250516 163700 0 5400 5400 5400 5400 0
165 20250516 163600 0 5400 5400 5400 5400 0
166 20250516 163500 0 5400 5400 5400 5400 0
167 20250516 163400 0 5400 5400 5400 5400 0
168 20250516 163300 0 5400 5400 5400 5400 0
169 20250516 163200 0 5400 5400 5400 5400 0
170 20250516 163100 0 5400 5400 5400 5400 0
171 20250516 163000 0 5400 5400 5400 5400 0
172 20250516 162900 0 5400 5400 5400 5400 0
173 20250516 162800 0 5400 5400 5400 5400 0
174 20250516 162700 0 5400 5400 5400 5400 0
175 20250516 162600 0 5400 5400 5400 5400 0
176 20250516 162500 0 5400 5400 5400 5400 0
177 20250516 162400 0 5400 5400 5400 5400 0
178 20250516 162300 0 5400 5400 5400 5400 0
179 20250516 162200 0 5400 5400 5400 5400 0
180 20250516 162100 0 5400 5400 5400 5400 0
181 20250516 162000 0 5400 5400 5400 5400 0
182 20250516 161900 0 5400 5400 5400 5400 0
183 20250516 161800 0 5400 5400 5400 5400 0
184 20250516 161700 0 5400 5400 5400 5400 0
185 20250516 161600 0 5400 5400 5400 5400 0
186 20250516 161500 0 5400 5400 5400 5400 0
187 20250516 161400 0 5400 5400 5400 5400 0
188 20250516 161300 0 5400 5400 5400 5400 0
189 20250516 161200 0 5400 5400 5400 5400 0
190 20250516 161100 0 5400 5400 5400 5400 0
191 20250516 161000 0 5400 5400 5400 5400 0
192 20250516 160900 0 5400 5400 5400 5400 0
193 20250516 160800 0 5400 5400 5400 5400 0
194 20250516 160700 0 5400 5400 5400 5400 0
195 20250516 160600 0 5400 5400 5400 5400 0
196 20250516 160500 0 5400 5400 5400 5400 0
197 20250516 160400 0 5400 5400 5400 5400 0
198 20250516 160300 0 5400 5400 5400 5400 0
199 20250516 160200 0 5400 5400 5400 5400 0
200 20250516 160100 0 5400 5400 5400 5400 0
201 20250516 160000 0 5400 5400 5400 5400 0
202 20250516 155900 0 5400 5400 5400 5400 0
203 20250516 155800 0 5400 5400 5400 5400 0
204 20250516 155700 0 5400 5400 5400 5400 0
205 20250516 155600 0 5400 5400 5400 5400 0
206 20250516 155500 0 5400 5400 5400 5400 0
207 20250516 155400 0 5400 5400 5400 5400 0
208 20250516 155300 0 5400 5400 5400 5400 0
209 20250516 155200 0 5400 5400 5400 5400 0
210 20250516 155100 0 5400 5400 5400 5400 0
211 20250516 155000 0 5400 5400 5400 5400 0
212 20250516 154900 0 5400 5400 5400 5400 0
213 20250516 154800 0 5400 5400 5400 5400 0
214 20250516 154700 0 5400 5400 5400 5400 0
215 20250516 154600 0 5400 5400 5400 5400 0
216 20250516 154500 0 5400 5400 5400 5400 0
217 20250516 154400 0 5400 5400 5400 5400 0
218 20250516 154300 0 5400 5400 5400 5400 0
219 20250516 154200 0 5400 5400 5400 5400 0
220 20250516 154100 0 5400 5400 5400 5400 0
221 20250516 154000 0 5400 5400 5400 5400 0
222 20250516 153900 0 5400 5400 5400 5400 0
223 20250516 153800 0 5400 5400 5400 5400 0
224 20250516 153700 0 5400 5400 5400 5400 0
225 20250516 153600 0 5400 5400 5400 5400 0
226 20250516 153500 0 5400 5400 5400 5400 0
227 20250516 153400 0 5400 5400 5400 5400 0
228 20250516 153300 0 5400 5400 5400 5400 0
229 20250516 153200 0 5400 5400 5400 5400 0
230 20250516 153100 0 5400 5400 5400 5400 0
231 20250516 153000 0 5400 5400 5400 5400 0
232 20250516 152900 0 5400 5400 5400 5400 0
233 20250516 152800 0 5400 5400 5400 5400 0
234 20250516 152700 0 5400 5400 5400 5400 0
235 20250516 152600 0 5400 5400 5400 5400 0
236 20250516 152500 0 5400 5400 5400 5400 0
237 20250516 152400 0 5400 5400 5400 5400 0
238 20250516 152300 0 5400 5400 5400 5400 0
239 20250516 152200 0 5400 5400 5400 5400 0
240 20250516 152100 0 5400 5400 5400 5400 0
241 20250516 152000 0 5400 5400 5400 5400 0
242 20250516 151900 0 5400 5400 5400 5400 0
243 20250516 151800 0 5400 5400 5400 5400 0
244 20250516 151700 0 5400 5400 5400 5400 0
245 20250516 151600 0 5400 5400 5400 5400 0
246 20250516 151500 0 5400 5400 5400 5400 0
247 20250516 151400 0 5400 5400 5400 5400 0
248 20250516 151300 0 5400 5400 5400 5400 0
249 20250516 151200 0 5400 5400 5400 5400 0
250 20250516 151100 0 5400 5400 5400 5400 0
251 20250516 151000 0 5400 5400 5400 5400 0
252 20250516 150900 0 5400 5400 5400 5400 0
253 20250516 150800 0 5400 5400 5400 5400 0
254 20250516 150700 0 5400 5400 5400 5400 0
255 20250516 150600 0 5400 5400 5400 5400 0
256 20250516 150500 0 5400 5400 5400 5400 0
257 20250516 150400 0 5400 5400 5400 5400 0
258 20250516 150300 0 5400 5400 5400 5400 0
259 20250516 150200 0 5400 5400 5400 5400 0
260 20250516 150100 0 5400 5400 5400 5400 0
261 20250516 150000 0 5400 5400 5400 5400 0
262 20250516 145900 0 5400 5400 5400 5400 0
263 20250516 145800 0 5400 5400 5400 5400 0
264 20250516 145700 0 5400 5400 5400 5400 0
265 20250516 145600 0 5400 5400 5400 5400 0
266 20250516 145500 0 5400 5400 5400 5400 0
267 20250516 145400 0 5400 5400 5400 5400 0
268 20250516 145300 0 5400 5400 5400 5400 0
269 20250516 145200 0 5400 5400 5400 5400 0
270 20250516 145100 0 5400 5400 5400 5400 0
271 20250516 145000 0 5400 5400 5400 5400 0
272 20250516 144900 0 5400 5400 5400 5400 0
273 20250516 144800 0 5400 5400 5400 5400 0
274 20250516 144700 0 5400 5400 5400 5400 0
275 20250516 144600 0 5400 5400 5400 5400 0
276 20250516 144500 0 5400 5400 5400 5400 0
277 20250516 144400 0 5400 5400 5400 5400 0
278 20250516 144300 0 5400 5400 5400 5400 0
279 20250516 144200 0 5400 5400 5400 5400 0
280 20250516 144100 0 5400 5400 5400 5400 0
281 20250516 144000 0 5400 5400 5400 5400 0
282 20250516 143900 0 5400 5400 5400 5400 0
283 20250516 143800 0 5400 5400 5400 5400 0
284 20250516 143700 0 5400 5400 5400 5400 0
285 20250516 143600 0 5400 5400 5400 5400 0
286 20250516 143500 0 5400 5400 5400 5400 0
287 20250516 143400 0 5400 5400 5400 5400 0
288 20250516 143300 0 5400 5400 5400 5400 0
289 20250516 143200 0 5400 5400 5400 5400 0
290 20250516 143100 0 5400 5400 5400 5400 0
291 20250516 143000 0 5400 5400 5400 5400 0
292 20250516 142900 0 5400 5400 5400 5400 0
293 20250516 142800 0 5400 5400 5400 5400 0
294 20250516 142700 0 5400 5400 5400 5400 0
295 20250516 142600 0 5400 5400 5400 5400 0
296 20250516 142500 0 5400 5400 5400 5400 0
297 20250516 142400 0 5400 5400 5400 5400 0
298 20250516 142300 0 5400 5400 5400 5400 0
299 20250516 142200 0 5400 5400 5400 5400 0
300 20250516 142100 0 5400 5400 5400 5400 0
301 20250516 142000 0 5400 5400 5400 5400 0
302 20250516 141900 0 5400 5400 5400 5400 0
303 20250516 141800 0 5400 5400 5400 5400 0
304 20250516 141700 0 5400 5400 5400 5400 0
305 20250516 141600 0 5400 5400 5400 5400 0
306 20250516 141500 0 5400 5400 5400 5400 0
307 20250516 141400 0 5400 5400 5400 5400 0
308 20250516 141300 0 5400 5400 5400 5400 0
309 20250516 141200 0 5400 5400 5400 5400 0
310 20250516 141100 0 5400 5400 5400 5400 0
311 20250516 141000 0 5400 5400 5400 5400 0
312 20250516 140900 0 5400 5400 5400 5400 0
313 20250516 140800 0 5400 5400 5400 5400 0
314 20250516 140700 0 5400 5400 5400 5400 0
315 20250516 140600 0 5400 5400 5400 5400 0
316 20250516 140500 0 5400 5400 5400 5400 0
317 20250516 140400 0 5400 5400 5400 5400 0
318 20250516 140300 0 5400 5400 5400 5400 0
319 20250516 140200 0 5400 5400 5400 5400 0
320 20250516 140100 0 5400 5400 5400 5400 0
321 20250516 140000 0 5400 5400 5400 5400 0
322 20250516 135900 0 5400 5400 5400 5400 0
323 20250516 135800 0 5400 5400 5400 5400 0
324 20250516 135700 0 5400 5400 5400 5400 0
325 20250516 135600 0 5400 5400 5400 5400 0
326 20250516 135500 0 5400 5400 5400 5400 0
327 20250516 135400 0 5400 5400 5400 5400 0
328 20250516 135300 0 5400 5400 5400 5400 0
329 20250516 135200 0 5400 5400 5400 5400 0
330 20250516 135100 0 5400 5400 5400 5400 0
331 20250516 135000 0 5400 5400 5400 5400 0
332 20250516 134900 0 5400 5400 5400 5400 0
333 20250516 134800 0 5400 5400 5400 5400 0
334 20250516 134700 0 5400 5400 5400 5400 0
335 20250516 134600 0 5400 5400 5400 5400 0
336 20250516 134500 0 5400 5400 5400 5400 0
337 20250516 134400 0 5400 5400 5400 5400 0
338 20250516 134300 0 5400 5400 5400 5400 0
339 20250516 134200 0 5400 5400 5400 5400 0
340 20250516 134100 0 5400 5400 5400 5400 0
341 20250516 134000 0 5400 5400 5400 5400 0
342 20250516 133900 0 5400 5400 5400 5400 0
343 20250516 133800 0 5400 5400 5400 5400 0
344 20250516 133700 0 5400 5400 5400 5400 0
345 20250516 133600 0 5400 5400 5400 5400 0
346 20250516 133500 0 5400 5400 5400 5400 0
347 20250516 133400 0 5400 5400 5400 5400 0
348 20250516 133300 0 5400 5400 5400 5400 0
349 20250516 133200 0 5400 5400 5400 5400 0
350 20250516 133100 0 5400 5400 5400 5400 0
351 20250516 133000 0 5400 5400 5400 5400 0
352 20250516 132900 0 5400 5400 5400 5400 0
353 20250516 132800 0 5400 5400 5400 5400 0
354 20250516 132700 0 5400 5400 5400 5400 0
355 20250516 132600 0 5400 5400 5400 5400 0
356 20250516 132500 0 5400 5400 5400 5400 0
357 20250516 132400 0 5400 5400 5400 5400 0
358 20250516 132300 0 5400 5400 5400 5400 0
359 20250516 132200 0 5400 5400 5400 5400 0
360 20250516 132100 0 5400 5400 5400 5400 0
361 20250516 132000 0 5400 5400 5400 5400 0
362 20250516 131900 0 5400 5400 5400 5400 0
363 20250516 131800 0 5400 5400 5400 5400 0
364 20250516 131700 0 5400 5400 5400 5400 0
365 20250516 131600 0 5400 5400 5400 5400 0
366 20250516 131500 0 5400 5400 5400 5400 0
367 20250516 131400 0 5400 5400 5400 5400 0
368 20250516 131300 0 5400 5400 5400 5400 0
369 20250516 131200 0 5400 5400 5400 5400 0
370 20250516 131100 0 5400 5400 5400 5400 0
371 20250516 131000 0 5400 5400 5400 5400 0
372 20250516 130900 0 5400 5400 5400 5400 0
373 20250516 130800 0 5400 5400 5400 5400 0
374 20250516 130700 0 5400 5400 5400 5400 0
375 20250516 130600 0 5400 5400 5400 5400 0
376 20250516 130500 0 5400 5400 5400 5400 0
377 20250516 130400 0 5400 5400 5400 5400 0
378 20250516 130300 0 5400 5400 5400 5400 0
379 20250516 130200 0 5400 5400 5400 5400 0
380 20250516 130100 0 5400 5400 5400 5400 0
381 20250516 130000 0 5400 5400 5400 5400 0
382 20250516 125900 0 5400 5400 5400 5400 0
383 20250516 125800 0 5400 5400 5400 5400 0
384 20250516 125700 0 5400 5400 5400 5400 0
385 20250516 125600 0 5400 5400 5400 5400 0
386 20250516 125500 0 5400 5400 5400 5400 0
387 20250516 125400 0 5400 5400 5400 5400 0
388 20250516 125300 0 5400 5400 5400 5400 0
389 20250516 125200 0 5400 5400 5400 5400 0
390 20250516 125100 0 5400 5400 5400 5400 0
391 20250516 125000 0 5400 5400 5400 5400 0
392 20250516 124900 0 5400 5400 5400 5400 0
393 20250516 124800 0 5400 5400 5400 5400 0
394 20250516 124700 0 5400 5400 5400 5400 0
395 20250516 124600 0 5400 5400 5400 5400 0
396 20250516 124500 0 5400 5400 5400 5400 0
397 20250516 124400 0 5400 5400 5400 5400 0
398 20250516 124300 0 5400 5400 5400 5400 0
399 20250516 124200 0 5400 5400 5400 5400 0
400 20250516 124100 0 5400 5400 5400 5400 0
401 20250516 124000 0 5400 5400 5400 5400 0
402 20250516 123900 0 5400 5400 5400 5400 0
403 20250516 123800 0 5400 5400 5400 5400 0
404 20250516 123700 0 5400 5400 5400 5400 0
405 20250516 123600 0 5400 5400 5400 5400 0
406 20250516 123500 0 5400 5400 5400 5400 0
407 20250516 123400 0 5400 5400 5400 5400 0
408 20250516 123300 0 5400 5400 5400 5400 0
409 20250516 123200 0 5400 5400 5400 5400 0
410 20250516 123100 0 5400 5400 5400 5400 0
411 20250516 123000 0 5400 5400 5400 5400 0
412 20250516 122900 0 5400 5400 5400 5400 0
413 20250516 122800 0 5400 5400 5400 5400 0
414 20250516 122700 0 5400 5400 5400 5400 0
415 20250516 122600 0 5400 5400 5400 5400 0
416 20250516 122500 0 5400 5400 5400 5400 0
417 20250516 122400 0 5400 5400 5400 5400 0
418 20250516 122300 0 5400 5400 5400 5400 0
419 20250516 122200 0 5400 5400 5400 5400 0
420 20250516 122100 0 5400 5400 5400 5400 0
421 20250516 122000 0 5400 5400 5400 5400 0
422 20250516 121900 0 5400 5400 5400 5400 0
423 20250516 121800 0 5400 5400 5400 5400 0
424 20250516 121700 0 5400 5400 5400 5400 0
425 20250516 121600 0 5400 5400 5400 5400 0
426 20250516 121500 0 5400 5400 5400 5400 0
427 20250516 121400 0 5400 5400 5400 5400 0
428 20250516 121300 0 5400 5400 5400 5400 0
429 20250516 121200 0 5400 5400 5400 5400 0
430 20250516 121100 0 5400 5400 5400 5400 0
431 20250516 121000 0 5400 5400 5400 5400 0
432 20250516 120900 0 5400 5400 5400 5400 0
433 20250516 120800 0 5400 5400 5400 5400 0
434 20250516 120700 0 5400 5400 5400 5400 0
435 20250516 120600 0 5400 5400 5400 5400 0
436 20250516 120500 0 5400 5400 5400 5400 0
437 20250516 120400 0 5400 5400 5400 5400 0
438 20250516 120300 0 5400 5400 5400 5400 0
439 20250516 120200 0 5400 5400 5400 5400 0
440 20250516 120100 0 5400 5400 5400 5400 0
441 20250516 120000 0 5400 5400 5400 5400 0
442 20250516 115900 0 5400 5400 5400 5400 0
443 20250516 115800 0 5400 5400 5400 5400 0
444 20250516 115700 0 5400 5400 5400 5400 0
445 20250516 115600 0 5400 5400 5400 5400 0
446 20250516 115500 0 5400 5400 5400 5400 0
447 20250516 115400 0 5400 5400 5400 5400 0
448 20250516 115300 0 5400 5400 5400 5400 0
449 20250516 115200 0 5400 5400 5400 5400 0
450 20250516 115100 0 5400 5400 5400 5400 0
451 20250516 115000 0 5400 5400 5400 5400 0
452 20250516 114900 0 5400 5400 5400 5400 0
453 20250516 114800 0 5400 5400 5400 5400 0
454 20250516 114700 0 5400 5400 5400 5400 0
455 20250516 114600 0 5400 5400 5400 5400 0
456 20250516 114500 0 5400 5400 5400 5400 0
457 20250516 114400 0 5400 5400 5400 5400 0
458 20250516 114300 0 5400 5400 5400 5400 0
459 20250516 114200 0 5400 5400 5400 5400 0
460 20250516 114100 0 5400 5400 5400 5400 0
461 20250516 114000 0 5400 5400 5400 5400 0
462 20250516 113900 0 5400 5400 5400 5400 0
463 20250516 113800 0 5400 5400 5400 5400 0
464 20250516 113700 0 5400 5400 5400 5400 0
465 20250516 113600 0 5400 5400 5400 5400 0
466 20250516 113500 0 5400 5400 5400 5400 0
467 20250516 113400 0 5400 5400 5400 5400 0
468 20250516 113300 0 5400 5400 5400 5400 0
469 20250516 113200 0 5400 5400 5400 5400 0
470 20250516 113100 0 5400 5400 5400 5400 0
471 20250516 113000 0 5400 5400 5400 5400 0
472 20250516 112900 0 5400 5400 5400 5400 0
473 20250516 112800 0 5400 5400 5400 5400 0
474 20250516 112700 0 5400 5400 5400 5400 0
475 20250516 112600 0 5400 5400 5400 5400 0
476 20250516 112500 0 5400 5400 5400 5400 0
477 20250516 112400 0 5400 5400 5400 5400 0
478 20250516 112300 0 5400 5400 5400 5400 0
479 20250516 112200 0 5400 5400 5400 5400 0
480 20250516 112100 0 5400 5400 5400 5400 0
481 20250516 112000 0 5400 5400 5400 5400 0
482 20250516 111900 0 5400 5400 5400 5400 0
483 20250516 111800 0 5400 5400 5400 5400 0
484 20250516 111700 0 5400 5400 5400 5400 0
485 20250516 111600 0 5400 5400 5400 5400 0
486 20250516 111500 0 5400 5400 5400 5400 0
487 20250516 111400 0 5400 5400 5400 5400 0
488 20250516 111300 0 5400 5400 5400 5400 0
489 20250516 111200 0 5400 5400 5400 5400 0
490 20250516 111100 0 5400 5400 5400 5400 0
491 20250516 111000 0 5400 5400 5400 5400 0
492 20250516 110900 0 5400 5400 5400 5400 0
493 20250516 110800 0 5400 5400 5400 5400 0
494 20250516 110700 0 5400 5400 5400 5400 0
495 20250516 110600 0 5400 5400 5400 5400 0
496 20250516 110500 0 5400 5400 5400 5400 0
497 20250516 110400 0 5400 5400 5400 5400 0
498 20250516 110300 0 5400 5400 5400 5400 0
499 20250516 110200 0 5400 5400 5400 5400 0
500 20250516 110100 0 5400 5400 5400 5400 0
501 20250516 110000 0 5400 5400 5400 5400 0
502 20250516 105900 0 5400 5400 5400 5400 0
503 20250516 105800 0 5400 5400 5400 5400 0
504 20250516 105700 0 5400 5400 5400 5400 0
505 20250516 105600 0 5400 5400 5400 5400 0
506 20250516 105500 0 5400 5400 5400 5400 0
507 20250516 105400 0 5400 5400 5400 5400 0
508 20250516 105300 0 5400 5400 5400 5400 0
509 20250516 105200 0 5400 5400 5400 5400 0
510 20250516 105100 0 5400 5400 5400 5400 0
511 20250516 105000 0 5400 5400 5400 5400 0
512 20250516 104900 0 5400 5400 5400 5400 0
513 20250516 104800 0 5400 5400 5400 5400 0
514 20250516 104700 0 5400 5400 5400 5400 0
515 20250516 104600 0 5400 5400 5400 5400 0
516 20250516 104500 0 5400 5400 5400 5400 0
517 20250516 104400 0 5400 5400 5400 5400 0
518 20250516 104300 0 5400 5400 5400 5400 0
519 20250516 104200 0 5400 5400 5400 5400 0
520 20250516 104100 0 5400 5400 5400 5400 0
521 20250516 104000 0 5400 5400 5400 5400 0
522 20250516 103900 0 5400 5400 5400 5400 0
523 20250516 103800 0 5400 5400 5400 5400 0
524 20250516 103700 0 5400 5400 5400 5400 0
525 20250516 103600 0 5400 5400 5400 5400 0
526 20250516 103500 0 5400 5400 5400 5400 0
527 20250516 103400 0 5400 5400 5400 5400 0
528 20250516 103300 0 5400 5400 5400 5400 0
529 20250516 103200 0 5400 5400 5400 5400 0
530 20250516 103100 0 5400 5400 5400 5400 0
531 20250516 103000 0 5400 5400 5400 5400 0
532 20250516 102900 0 5400 5400 5400 5400 0
533 20250516 102800 0 5400 5400 5400 5400 0
534 20250516 102700 0 5400 5400 5400 5400 0
535 20250516 102600 0 5400 5400 5400 5400 0
536 20250516 102500 0 5400 5400 5400 5400 0
537 20250516 102400 0 5400 5400 5400 5400 0
538 20250516 102300 0 5400 5400 5400 5400 0
539 20250516 102200 0 5400 5400 5400 5400 0
540 20250516 102100 0 5400 5400 5400 5400 0
541 20250516 102000 0 5400 5400 5400 5400 0
542 20250516 101900 0 5400 5400 5400 5400 0
543 20250516 101800 0 5400 5400 5400 5400 0
544 20250516 101700 0 5400 5400 5400 5400 0
545 20250516 101600 0 5400 5400 5400 5400 0
546 20250516 101500 0 5400 5400 5400 5400 0
547 20250516 101400 0 5400 5400 5400 5400 0
548 20250516 101300 0 5400 5400 5400 5400 0
549 20250516 101200 0 5400 5400 5400 5400 0
550 20250516 101100 0 5400 5400 5400 5400 0
551 20250516 101000 0 5400 5400 5400 5400 0
552 20250516 100900 0 5400 5400 5400 5400 0
553 20250516 100800 0 5400 5400 5400 5400 0
554 20250516 100700 0 5400 5400 5400 5400 0
555 20250516 100600 0 5400 5400 5400 5400 0
556 20250516 100500 0 5400 5400 5400 5400 0
557 20250516 100400 0 5400 5400 5400 5400 0
558 20250516 100300 0 5400 5400 5400 5400 0
559 20250516 100200 0 5400 5400 5400 5400 0
560 20250516 100100 0 5400 5400 5400 5400 0
561 20250516 100000 0 5400 5400 5400 5400 0
562 20250516 095900 0 5400 5400 5400 5400 0
563 20250516 095800 0 5400 5400 5400 5400 0
564 20250516 095700 0 5400 5400 5400 5400 0
565 20250516 095600 0 5400 5400 5400 5400 0
566 20250516 095500 0 5400 5400 5400 5400 0
567 20250516 095400 0 5400 5400 5400 5400 0
568 20250516 095300 0 5400 5400 5400 5400 0
569 20250516 095200 0 5400 5400 5400 5400 0
570 20250516 095100 0 5400 5400 5400 5400 0
571 20250516 095000 0 5400 5400 5400 5400 0
572 20250516 094900 0 5400 5400 5400 5400 0
573 20250516 094800 0 5400 5400 5400 5400 0
574 20250516 094700 0 5400 5400 5400 5400 0
575 20250516 094600 0 5400 5400 5400 5400 0
576 20250516 094500 0 5400 5400 5400 5400 0
577 20250516 094400 0 5400 5400 5400 5400 0
578 20250516 094300 0 5400 5400 5400 5400 0
579 20250516 094200 0 5400 5400 5400 5400 0
580 20250516 094100 0 5400 5400 5400 5400 0
581 20250516 094000 0 5400 5400 5400 5400 0
582 20250516 093900 0 5400 5400 5400 5400 0
583 20250516 093800 0 5400 5400 5400 5400 0
584 20250516 093700 0 5400 5400 5400 5400 0
585 20250516 093600 0 5400 5400 5400 5400 0
586 20250516 093500 0 5400 5400 5400 5400 0
587 20250516 093400 0 5400 5400 5400 5400 0
588 20250516 093300 0 5400 5400 5400 5400 0
589 20250516 093200 0 5400 5400 5400 5400 0
590 20250516 093100 0 5400 5400 5400 5400 0
591 20250516 093000 0 5400 5400 5400 5400 0
592 20250516 092900 0 5400 5400 5400 5400 0
593 20250516 092800 0 5400 5400 5400 5400 0
594 20250516 092700 0 5400 5400 5400 5400 0
595 20250516 092600 0 5400 5400 5400 5400 0
596 20250516 092500 0 5400 5400 5400 5400 0
597 20250516 092400 0 5400 5400 5400 5400 0
598 20250516 092300 0 5400 5400 5400 5400 0
599 20250516 092200 0 5400 5400 5400 5400 0
600 20250516 092100 0 5400 5400 5400 5400 0
601 20250516 092000 0 5400 5400 5400 5400 0
602 20250516 091900 0 5400 5400 5400 5400 0
603 20250516 091800 0 5400 5400 5400 5400 0
604 20250516 091700 0 5400 5400 5400 5400 0
605 20250516 091600 0 5400 5400 5400 5400 0
606 20250516 091500 0 5400 5400 5400 5400 0
607 20250516 091400 0 5400 5400 5400 5400 0
608 20250516 091300 0 5400 5400 5400 5400 0
609 20250516 091200 0 5400 5400 5400 5400 0
610 20250516 091100 0 5400 5400 5400 5400 0
611 20250516 091000 0 5400 5400 5400 5400 0
612 20250516 090900 0 5400 5400 5400 5400 0
613 20250516 090800 0 5400 5400 5400 5400 0
614 20250516 090700 0 5400 5400 5400 5400 0
615 20250516 090600 0 5400 5400 5400 5400 0
616 20250516 090500 0 5400 5400 5400 5400 0
617 20250516 090400 0 5400 5400 5400 5400 0
618 20250516 090300 0 5400 5400 5400 5400 0
619 20250516 090200 0 5400 5400 5400 5400 0
620 20250516 090100 0 5400 5400 5400 5400 0
621 20250516 090000 0 5400 5400 5400 5400 0