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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

765
418250/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,765 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,214300,0,6550,6550,6550,6550,0
20250314,214200,0,6550,6550,6550,6550,0
20250314,214100,0,6550,6550,6550,6550,0
20250314,214000,0,6550,6550,6550,6550,0
20250314,213900,0,6550,6550,6550,6550,0
20250314,213800,0,6550,6550,6550,6550,0
20250314,213700,0,6550,6550,6550,6550,0
20250314,213600,0,6550,6550,6550,6550,0
20250314,213500,0,6550,6550,6550,6550,0
20250314,213400,0,6550,6550,6550,6550,0
20250314,213300,0,6550,6550,6550,6550,0
20250314,213200,0,6550,6550,6550,6550,0
20250314,213100,0,6550,6550,6550,6550,0
20250314,213000,0,6550,6550,6550,6550,0
20250314,212900,0,6550,6550,6550,6550,0
20250314,212800,0,6550,6550,6550,6550,0
20250314,212700,0,6550,6550,6550,6550,0
20250314,212600,0,6550,6550,6550,6550,0
20250314,212500,0,6550,6550,6550,6550,0
20250314,212400,0,6550,6550,6550,6550,0
20250314,212300,0,6550,6550,6550,6550,0
20250314,212200,0,6550,6550,6550,6550,0
20250314,212100,0,6550,6550,6550,6550,0
20250314,212000,0,6550,6550,6550,6550,0
20250314,211900,0,6550,6550,6550,6550,0
20250314,211800,0,6550,6550,6550,6550,0
20250314,211700,0,6550,6550,6550,6550,0
20250314,211600,0,6550,6550,6550,6550,0
20250314,211500,0,6550,6550,6550,6550,0
20250314,211400,0,6550,6550,6550,6550,0
20250314,211300,0,6550,6550,6550,6550,0
20250314,211200,0,6550,6550,6550,6550,0
20250314,211100,0,6550,6550,6550,6550,0
20250314,211000,0,6550,6550,6550,6550,0
20250314,210900,0,6550,6550,6550,6550,0
20250314,210800,0,6550,6550,6550,6550,0
20250314,210700,0,6550,6550,6550,6550,0
20250314,210600,0,6550,6550,6550,6550,0
20250314,210500,0,6550,6550,6550,6550,0
20250314,210400,0,6550,6550,6550,6550,0
20250314,210300,0,6550,6550,6550,6550,0
20250314,210200,0,6550,6550,6550,6550,0
20250314,210100,0,6550,6550,6550,6550,0
20250314,210000,0,6550,6550,6550,6550,0
20250314,205900,0,6550,6550,6550,6550,0
20250314,205800,0,6550,6550,6550,6550,0
20250314,205700,0,6550,6550,6550,6550,0
20250314,205600,0,6550,6550,6550,6550,0
20250314,205500,0,6550,6550,6550,6550,0
20250314,205400,0,6550,6550,6550,6550,0
20250314,205300,0,6550,6550,6550,6550,0
20250314,205200,0,6550,6550,6550,6550,0
20250314,205100,0,6550,6550,6550,6550,0
20250314,205000,0,6550,6550,6550,6550,0
20250314,204900,0,6550,6550,6550,6550,0
20250314,204800,0,6550,6550,6550,6550,0
20250314,204700,0,6550,6550,6550,6550,0
20250314,204600,0,6550,6550,6550,6550,0
20250314,204500,0,6550,6550,6550,6550,0
20250314,204400,0,6550,6550,6550,6550,0
20250314,204300,0,6550,6550,6550,6550,0
20250314,204200,0,6550,6550,6550,6550,0
20250314,204100,0,6550,6550,6550,6550,0
20250314,204000,0,6550,6550,6550,6550,0
20250314,203900,0,6550,6550,6550,6550,0
20250314,203800,0,6550,6550,6550,6550,0
20250314,203700,0,6550,6550,6550,6550,0
20250314,203600,0,6550,6550,6550,6550,0
20250314,203500,0,6550,6550,6550,6550,0
20250314,203400,0,6550,6550,6550,6550,0
20250314,203300,0,6550,6550,6550,6550,0
20250314,203200,0,6550,6550,6550,6550,0
20250314,203100,0,6550,6550,6550,6550,0
20250314,203000,0,6550,6550,6550,6550,0
20250314,202900,0,6550,6550,6550,6550,0
20250314,202800,0,6550,6550,6550,6550,0
20250314,202700,0,6550,6550,6550,6550,0
20250314,202600,0,6550,6550,6550,6550,0
20250314,202500,0,6550,6550,6550,6550,0
20250314,202400,0,6550,6550,6550,6550,0
20250314,202300,0,6550,6550,6550,6550,0
20250314,202200,0,6550,6550,6550,6550,0
20250314,202100,0,6550,6550,6550,6550,0
20250314,202000,0,6550,6550,6550,6550,0
20250314,201900,0,6550,6550,6550,6550,0
20250314,201800,0,6550,6550,6550,6550,0
20250314,201700,0,6550,6550,6550,6550,0
20250314,201600,0,6550,6550,6550,6550,0
20250314,201500,0,6550,6550,6550,6550,0
20250314,201400,0,6550,6550,6550,6550,0
20250314,201300,0,6550,6550,6550,6550,0
20250314,201200,0,6550,6550,6550,6550,0
20250314,201100,0,6550,6550,6550,6550,0
20250314,201000,0,6550,6550,6550,6550,0
20250314,200900,0,6550,6550,6550,6550,0
20250314,200800,0,6550,6550,6550,6550,0
20250314,200700,0,6550,6550,6550,6550,0
20250314,200600,0,6550,6550,6550,6550,0
20250314,200500,0,6550,6550,6550,6550,0
20250314,200400,0,6550,6550,6550,6550,0
20250314,200300,0,6550,6550,6550,6550,0
20250314,200200,0,6550,6550,6550,6550,0
20250314,200100,0,6550,6550,6550,6550,0
20250314,200000,0,6550,6550,6550,6550,0
20250314,195900,0,6550,6550,6550,6550,0
20250314,195800,0,6550,6550,6550,6550,0
20250314,195700,0,6550,6550,6550,6550,0
20250314,195600,0,6550,6550,6550,6550,0
20250314,195500,0,6550,6550,6550,6550,0
20250314,195400,0,6550,6550,6550,6550,0
20250314,195300,0,6550,6550,6550,6550,0
20250314,195200,0,6550,6550,6550,6550,0
20250314,195100,0,6550,6550,6550,6550,0
20250314,195000,0,6550,6550,6550,6550,0
20250314,194900,0,6550,6550,6550,6550,0
20250314,194800,0,6550,6550,6550,6550,0
20250314,194700,0,6550,6550,6550,6550,0
20250314,194600,0,6550,6550,6550,6550,0
20250314,194500,0,6550,6550,6550,6550,0
20250314,194400,0,6550,6550,6550,6550,0
20250314,194300,0,6550,6550,6550,6550,0
20250314,194200,0,6550,6550,6550,6550,0
20250314,194100,0,6550,6550,6550,6550,0
20250314,194000,0,6550,6550,6550,6550,0
20250314,193900,0,6550,6550,6550,6550,0
20250314,193800,0,6550,6550,6550,6550,0
20250314,193700,0,6550,6550,6550,6550,0
20250314,193600,0,6550,6550,6550,6550,0
20250314,193500,0,6550,6550,6550,6550,0
20250314,193400,0,6550,6550,6550,6550,0
20250314,193300,0,6550,6550,6550,6550,0
20250314,193200,0,6550,6550,6550,6550,0
20250314,193100,0,6550,6550,6550,6550,0
20250314,193000,0,6550,6550,6550,6550,0
20250314,192900,0,6550,6550,6550,6550,0
20250314,192800,0,6550,6550,6550,6550,0
20250314,192700,0,6550,6550,6550,6550,0
20250314,192600,0,6550,6550,6550,6550,0
20250314,192500,0,6550,6550,6550,6550,0
20250314,192400,0,6550,6550,6550,6550,0
20250314,192300,0,6550,6550,6550,6550,0
20250314,192200,0,6550,6550,6550,6550,0
20250314,192100,0,6550,6550,6550,6550,0
20250314,192000,0,6550,6550,6550,6550,0
20250314,191900,0,6550,6550,6550,6550,0
20250314,191800,0,6550,6550,6550,6550,0
20250314,191700,0,6550,6550,6550,6550,0
20250314,191600,0,6550,6550,6550,6550,0
20250314,191500,0,6550,6550,6550,6550,0
20250314,191400,0,6550,6550,6550,6550,0
20250314,191300,0,6550,6550,6550,6550,0
20250314,191200,0,6550,6550,6550,6550,0
20250314,191100,0,6550,6550,6550,6550,0
20250314,191000,0,6550,6550,6550,6550,0
20250314,190900,0,6550,6550,6550,6550,0
20250314,190800,0,6550,6550,6550,6550,0
20250314,190700,0,6550,6550,6550,6550,0
20250314,190600,0,6550,6550,6550,6550,0
20250314,190500,0,6550,6550,6550,6550,0
20250314,190400,0,6550,6550,6550,6550,0
20250314,190300,0,6550,6550,6550,6550,0
20250314,190200,0,6550,6550,6550,6550,0
20250314,190100,0,6550,6550,6550,6550,0
20250314,190000,0,6550,6550,6550,6550,0
20250314,185900,0,6550,6550,6550,6550,0
20250314,185800,0,6550,6550,6550,6550,0
20250314,185700,0,6550,6550,6550,6550,0
20250314,185600,0,6550,6550,6550,6550,0
20250314,185500,0,6550,6550,6550,6550,0
20250314,185400,0,6550,6550,6550,6550,0
20250314,185300,0,6550,6550,6550,6550,0
20250314,185200,0,6550,6550,6550,6550,0
20250314,185100,0,6550,6550,6550,6550,0
20250314,185000,0,6550,6550,6550,6550,0
20250314,184900,0,6550,6550,6550,6550,0
20250314,184800,0,6550,6550,6550,6550,0
20250314,184700,0,6550,6550,6550,6550,0
20250314,184600,0,6550,6550,6550,6550,0
20250314,184500,0,6550,6550,6550,6550,0
20250314,184400,0,6550,6550,6550,6550,0
20250314,184300,0,6550,6550,6550,6550,0
20250314,184200,0,6550,6550,6550,6550,0
20250314,184100,0,6550,6550,6550,6550,0
20250314,184000,0,6550,6550,6550,6550,0
20250314,183900,0,6550,6550,6550,6550,0
20250314,183800,0,6550,6550,6550,6550,0
20250314,183700,0,6550,6550,6550,6550,0
20250314,183600,0,6550,6550,6550,6550,0
20250314,183500,0,6550,6550,6550,6550,0
20250314,183400,0,6550,6550,6550,6550,0
20250314,183300,0,6550,6550,6550,6550,0
20250314,183200,0,6550,6550,6550,6550,0
20250314,183100,0,6550,6550,6550,6550,0
20250314,183000,0,6550,6550,6550,6550,0
20250314,182900,0,6550,6550,6550,6550,0
20250314,182800,0,6550,6550,6550,6550,0
20250314,182700,0,6550,6550,6550,6550,0
20250314,182600,0,6550,6550,6550,6550,0
20250314,182500,0,6550,6550,6550,6550,0
20250314,182400,0,6550,6550,6550,6550,0
20250314,182300,0,6550,6550,6550,6550,0
20250314,182200,0,6550,6550,6550,6550,0
20250314,182100,0,6550,6550,6550,6550,0
20250314,182000,0,6550,6550,6550,6550,0
20250314,181900,0,6550,6550,6550,6550,0
20250314,181800,0,6550,6550,6550,6550,0
20250314,181700,0,6550,6550,6550,6550,0
20250314,181600,0,6550,6550,6550,6550,0
20250314,181500,0,6550,6550,6550,6550,0
20250314,181400,0,6550,6550,6550,6550,0
20250314,181300,0,6550,6550,6550,6550,0
20250314,181200,0,6550,6550,6550,6550,0
20250314,181100,0,6550,6550,6550,6550,0
20250314,181000,0,6550,6550,6550,6550,0
20250314,180900,0,6550,6550,6550,6550,0
20250314,180800,0,6550,6550,6550,6550,0
20250314,180700,0,6550,6550,6550,6550,0
20250314,180600,0,6550,6550,6550,6550,0
20250314,180500,0,6550,6550,6550,6550,0
20250314,180400,0,6550,6550,6550,6550,0
20250314,180300,0,6550,6550,6550,6550,0
20250314,180200,0,6550,6550,6550,6550,0
20250314,180100,0,6550,6550,6550,6550,0
20250314,180000,0,6550,6550,6550,6550,0
20250314,175900,0,6550,6550,6550,6550,0
20250314,175800,0,6550,6550,6550,6550,0
20250314,175700,0,6550,6550,6550,6550,0
20250314,175600,0,6550,6550,6550,6550,0
20250314,175500,0,6550,6550,6550,6550,0
20250314,175400,0,6550,6550,6550,6550,0
20250314,175300,0,6550,6550,6550,6550,0
20250314,175200,0,6550,6550,6550,6550,0
20250314,175100,0,6550,6550,6550,6550,0
20250314,175000,0,6550,6550,6550,6550,0
20250314,174900,0,6550,6550,6550,6550,0
20250314,174800,0,6550,6550,6550,6550,0
20250314,174700,0,6550,6550,6550,6550,0
20250314,174600,0,6550,6550,6550,6550,0
20250314,174500,0,6550,6550,6550,6550,0
20250314,174400,0,6550,6550,6550,6550,0
20250314,174300,0,6550,6550,6550,6550,0
20250314,174200,0,6550,6550,6550,6550,0
20250314,174100,0,6550,6550,6550,6550,0
20250314,174000,0,6550,6550,6550,6550,0
20250314,173900,0,6550,6550,6550,6550,0
20250314,173800,0,6550,6550,6550,6550,0
20250314,173700,0,6550,6550,6550,6550,0
20250314,173600,0,6550,6550,6550,6550,0
20250314,173500,0,6550,6550,6550,6550,0
20250314,173400,0,6550,6550,6550,6550,0
20250314,173300,0,6550,6550,6550,6550,0
20250314,173200,0,6550,6550,6550,6550,0
20250314,173100,0,6550,6550,6550,6550,0
20250314,173000,0,6550,6550,6550,6550,0
20250314,172900,0,6550,6550,6550,6550,0
20250314,172800,0,6550,6550,6550,6550,0
20250314,172700,0,6550,6550,6550,6550,0
20250314,172600,0,6550,6550,6550,6550,0
20250314,172500,0,6550,6550,6550,6550,0
20250314,172400,0,6550,6550,6550,6550,0
20250314,172300,0,6550,6550,6550,6550,0
20250314,172200,0,6550,6550,6550,6550,0
20250314,172100,0,6550,6550,6550,6550,0
20250314,172000,0,6550,6550,6550,6550,0
20250314,171900,0,6550,6550,6550,6550,0
20250314,171800,0,6550,6550,6550,6550,0
20250314,171700,0,6550,6550,6550,6550,0
20250314,171600,0,6550,6550,6550,6550,0
20250314,171500,0,6550,6550,6550,6550,0
20250314,171400,0,6550,6550,6550,6550,0
20250314,171300,0,6550,6550,6550,6550,0
20250314,171200,0,6550,6550,6550,6550,0
20250314,171100,0,6550,6550,6550,6550,0
20250314,171000,0,6550,6550,6550,6550,0
20250314,170900,0,6550,6550,6550,6550,0
20250314,170800,0,6550,6550,6550,6550,0
20250314,170700,0,6550,6550,6550,6550,0
20250314,170600,0,6550,6550,6550,6550,0
20250314,170500,0,6550,6550,6550,6550,0
20250314,170400,0,6550,6550,6550,6550,0
20250314,170300,0,6550,6550,6550,6550,0
20250314,170200,0,6550,6550,6550,6550,0
20250314,170100,0,6550,6550,6550,6550,0
20250314,170000,0,6550,6550,6550,6550,0
20250314,165900,0,6550,6550,6550,6550,0
20250314,165800,0,6550,6550,6550,6550,0
20250314,165700,0,6550,6550,6550,6550,0
20250314,165600,0,6550,6550,6550,6550,0
20250314,165500,0,6550,6550,6550,6550,0
20250314,165400,0,6550,6550,6550,6550,0
20250314,165300,0,6550,6550,6550,6550,0
20250314,165200,0,6550,6550,6550,6550,0
20250314,165100,0,6550,6550,6550,6550,0
20250314,165000,0,6550,6550,6550,6550,0
20250314,164900,0,6550,6550,6550,6550,0
20250314,164800,0,6550,6550,6550,6550,0
20250314,164700,0,6550,6550,6550,6550,0
20250314,164600,0,6550,6550,6550,6550,0
20250314,164500,0,6550,6550,6550,6550,0
20250314,164400,0,6550,6550,6550,6550,0
20250314,164300,0,6550,6550,6550,6550,0
20250314,164200,0,6550,6550,6550,6550,0
20250314,164100,0,6550,6550,6550,6550,0
20250314,164000,0,6550,6550,6550,6550,0
20250314,163900,0,6550,6550,6550,6550,0
20250314,163800,0,6550,6550,6550,6550,0
20250314,163700,0,6550,6550,6550,6550,0
20250314,163600,0,6550,6550,6550,6550,0
20250314,163500,0,6550,6550,6550,6550,0
20250314,163400,0,6550,6550,6550,6550,0
20250314,163300,0,6550,6550,6550,6550,0
20250314,163200,0,6550,6550,6550,6550,0
20250314,163100,0,6550,6550,6550,6550,0
20250314,163000,0,6550,6550,6550,6550,0
20250314,162900,0,6550,6550,6550,6550,0
20250314,162800,0,6550,6550,6550,6550,0
20250314,162700,0,6550,6550,6550,6550,0
20250314,162600,0,6550,6550,6550,6550,0
20250314,162500,0,6550,6550,6550,6550,0
20250314,162400,0,6550,6550,6550,6550,0
20250314,162300,0,6550,6550,6550,6550,0
20250314,162200,0,6550,6550,6550,6550,0
20250314,162100,0,6550,6550,6550,6550,0
20250314,162000,0,6550,6550,6550,6550,0
20250314,161900,0,6550,6550,6550,6550,0
20250314,161800,0,6550,6550,6550,6550,0
20250314,161700,0,6550,6550,6550,6550,0
20250314,161600,0,6550,6550,6550,6550,0
20250314,161500,0,6550,6550,6550,6550,0
20250314,161400,0,6550,6550,6550,6550,0
20250314,161300,0,6550,6550,6550,6550,0
20250314,161200,0,6550,6550,6550,6550,0
20250314,161100,0,6550,6550,6550,6550,0
20250314,161000,0,6550,6550,6550,6550,0
20250314,160900,0,6550,6550,6550,6550,0
20250314,160800,0,6550,6550,6550,6550,0
20250314,160700,0,6550,6550,6550,6550,0
20250314,160600,0,6550,6550,6550,6550,0
20250314,160500,0,6550,6550,6550,6550,0
20250314,160400,0,6550,6550,6550,6550,0
20250314,160300,0,6550,6550,6550,6550,0
20250314,160200,0,6550,6550,6550,6550,0
20250314,160100,0,6550,6550,6550,6550,0
20250314,160000,0,6550,6550,6550,6550,0
20250314,155900,0,6550,6550,6550,6550,0
20250314,155800,0,6550,6550,6550,6550,0
20250314,155700,0,6550,6550,6550,6550,0
20250314,155600,0,6550,6550,6550,6550,0
20250314,155500,0,6550,6550,6550,6550,0
20250314,155400,0,6550,6550,6550,6550,0
20250314,155300,0,6550,6550,6550,6550,0
20250314,155200,0,6550,6550,6550,6550,0
20250314,155100,0,6550,6550,6550,6550,0
20250314,155000,0,6550,6550,6550,6550,0
20250314,154900,0,6550,6550,6550,6550,0
20250314,154800,0,6550,6550,6550,6550,0
20250314,154700,0,6550,6550,6550,6550,0
20250314,154600,0,6550,6550,6550,6550,0
20250314,154500,0,6550,6550,6550,6550,0
20250314,154400,0,6550,6550,6550,6550,0
20250314,154300,0,6550,6550,6550,6550,0
20250314,154200,0,6550,6550,6550,6550,0
20250314,154100,0,6550,6550,6550,6550,0
20250314,154000,0,6550,6550,6550,6550,0
20250314,153900,0,6550,6550,6550,6550,0
20250314,153800,0,6550,6550,6550,6550,0
20250314,153700,0,6550,6550,6550,6550,0
20250314,153600,0,6550,6550,6550,6550,0
20250314,153500,0,6550,6550,6550,6550,0
20250314,153400,0,6550,6550,6550,6550,0
20250314,153300,0,6550,6550,6550,6550,0
20250314,153200,0,6550,6550,6550,6550,0
20250314,153100,0,6550,6550,6550,6550,0
20250314,153000,0,6550,6550,6550,6550,0
20250314,152900,0,6550,6550,6550,6550,0
20250314,152800,0,6550,6550,6550,6550,0
20250314,152700,0,6550,6550,6550,6550,0
20250314,152600,0,6550,6550,6550,6550,0
20250314,152500,0,6550,6550,6550,6550,0
20250314,152400,0,6550,6550,6550,6550,0
20250314,152300,0,6550,6550,6550,6550,0
20250314,152200,0,6550,6550,6550,6550,0
20250314,152100,0,6550,6550,6550,6550,0
20250314,152000,0,6550,6550,6550,6550,0
20250314,151900,0,6550,6550,6550,6550,0
20250314,151800,0,6550,6550,6550,6550,0
20250314,151700,0,6550,6550,6550,6550,0
20250314,151600,0,6550,6550,6550,6550,0
20250314,151500,0,6550,6550,6550,6550,0
20250314,151400,0,6550,6550,6550,6550,0
20250314,151300,0,6550,6550,6550,6550,0
20250314,151200,0,6550,6550,6550,6550,0
20250314,151100,0,6550,6550,6550,6550,0
20250314,151000,0,6550,6550,6550,6550,0
20250314,150900,0,6550,6550,6550,6550,0
20250314,150800,0,6550,6550,6550,6550,0
20250314,150700,0,6550,6550,6550,6550,0
20250314,150600,0,6550,6550,6550,6550,0
20250314,150500,0,6550,6550,6550,6550,0
20250314,150400,0,6550,6550,6550,6550,0
20250314,150300,0,6550,6550,6550,6550,0
20250314,150200,0,6550,6550,6550,6550,0
20250314,150100,0,6550,6550,6550,6550,0
20250314,150000,0,6550,6550,6550,6550,0
20250314,145900,0,6550,6550,6550,6550,0
20250314,145800,0,6550,6550,6550,6550,0
20250314,145700,0,6550,6550,6550,6550,0
20250314,145600,0,6550,6550,6550,6550,0
20250314,145500,0,6550,6550,6550,6550,0
20250314,145400,0,6550,6550,6550,6550,0
20250314,145300,0,6550,6550,6550,6550,0
20250314,145200,0,6550,6550,6550,6550,0
20250314,145100,0,6550,6550,6550,6550,0
20250314,145000,0,6550,6550,6550,6550,0
20250314,144900,0,6550,6550,6550,6550,0
20250314,144800,0,6550,6550,6550,6550,0
20250314,144700,0,6550,6550,6550,6550,0
20250314,144600,0,6550,6550,6550,6550,0
20250314,144500,0,6550,6550,6550,6550,0
20250314,144400,0,6550,6550,6550,6550,0
20250314,144300,0,6550,6550,6550,6550,0
20250314,144200,0,6550,6550,6550,6550,0
20250314,144100,0,6550,6550,6550,6550,0
20250314,144000,0,6550,6550,6550,6550,0
20250314,143900,0,6550,6550,6550,6550,0
20250314,143800,0,6550,6550,6550,6550,0
20250314,143700,0,6550,6550,6550,6550,0
20250314,143600,0,6550,6550,6550,6550,0
20250314,143500,0,6550,6550,6550,6550,0
20250314,143400,0,6550,6550,6550,6550,0
20250314,143300,0,6550,6550,6550,6550,0
20250314,143200,0,6550,6550,6550,6550,0
20250314,143100,0,6550,6550,6550,6550,0
20250314,143000,0,6550,6550,6550,6550,0
20250314,142900,0,6550,6550,6550,6550,0
20250314,142800,0,6550,6550,6550,6550,0
20250314,142700,0,6550,6550,6550,6550,0
20250314,142600,0,6550,6550,6550,6550,0
20250314,142500,0,6550,6550,6550,6550,0
20250314,142400,0,6550,6550,6550,6550,0
20250314,142300,0,6550,6550,6550,6550,0
20250314,142200,0,6550,6550,6550,6550,0
20250314,142100,0,6550,6550,6550,6550,0
20250314,142000,0,6550,6550,6550,6550,0
20250314,141900,0,6550,6550,6550,6550,0
20250314,141800,0,6550,6550,6550,6550,0
20250314,141700,0,6550,6550,6550,6550,0
20250314,141600,0,6550,6550,6550,6550,0
20250314,141500,0,6550,6550,6550,6550,0
20250314,141400,0,6550,6550,6550,6550,0
20250314,141300,0,6550,6550,6550,6550,0
20250314,141200,0,6550,6550,6550,6550,0
20250314,141100,0,6550,6550,6550,6550,0
20250314,141000,0,6550,6550,6550,6550,0
20250314,140900,0,6550,6550,6550,6550,0
20250314,140800,0,6550,6550,6550,6550,0
20250314,140700,0,6550,6550,6550,6550,0
20250314,140600,0,6550,6550,6550,6550,0
20250314,140500,0,6550,6550,6550,6550,0
20250314,140400,0,6550,6550,6550,6550,0
20250314,140300,0,6550,6550,6550,6550,0
20250314,140200,0,6550,6550,6550,6550,0
20250314,140100,0,6550,6550,6550,6550,0
20250314,140000,0,6550,6550,6550,6550,0
20250314,135900,0,6550,6550,6550,6550,0
20250314,135800,0,6550,6550,6550,6550,0
20250314,135700,0,6550,6550,6550,6550,0
20250314,135600,0,6550,6550,6550,6550,0
20250314,135500,0,6550,6550,6550,6550,0
20250314,135400,0,6550,6550,6550,6550,0
20250314,135300,0,6550,6550,6550,6550,0
20250314,135200,0,6550,6550,6550,6550,0
20250314,135100,0,6550,6550,6550,6550,0
20250314,135000,0,6550,6550,6550,6550,0
20250314,134900,0,6550,6550,6550,6550,0
20250314,134800,0,6550,6550,6550,6550,0
20250314,134700,0,6550,6550,6550,6550,0
20250314,134600,0,6550,6550,6550,6550,0
20250314,134500,0,6550,6550,6550,6550,0
20250314,134400,0,6550,6550,6550,6550,0
20250314,134300,0,6550,6550,6550,6550,0
20250314,134200,0,6550,6550,6550,6550,0
20250314,134100,0,6550,6550,6550,6550,0
20250314,134000,0,6550,6550,6550,6550,0
20250314,133900,0,6550,6550,6550,6550,0
20250314,133800,0,6550,6550,6550,6550,0
20250314,133700,0,6550,6550,6550,6550,0
20250314,133600,0,6550,6550,6550,6550,0
20250314,133500,0,6550,6550,6550,6550,0
20250314,133400,0,6550,6550,6550,6550,0
20250314,133300,0,6550,6550,6550,6550,0
20250314,133200,0,6550,6550,6550,6550,0
20250314,133100,0,6550,6550,6550,6550,0
20250314,133000,0,6550,6550,6550,6550,0
20250314,132900,0,6550,6550,6550,6550,0
20250314,132800,0,6550,6550,6550,6550,0
20250314,132700,0,6550,6550,6550,6550,0
20250314,132600,0,6550,6550,6550,6550,0
20250314,132500,0,6550,6550,6550,6550,0
20250314,132400,0,6550,6550,6550,6550,0
20250314,132300,0,6550,6550,6550,6550,0
20250314,132200,0,6550,6550,6550,6550,0
20250314,132100,0,6550,6550,6550,6550,0
20250314,132000,0,6550,6550,6550,6550,0
20250314,131900,0,6550,6550,6550,6550,0
20250314,131800,0,6550,6550,6550,6550,0
20250314,131700,0,6550,6550,6550,6550,0
20250314,131600,0,6550,6550,6550,6550,0
20250314,131500,0,6550,6550,6550,6550,0
20250314,131400,0,6550,6550,6550,6550,0
20250314,131300,0,6550,6550,6550,6550,0
20250314,131200,0,6550,6550,6550,6550,0
20250314,131100,0,6550,6550,6550,6550,0
20250314,131000,0,6550,6550,6550,6550,0
20250314,130900,0,6550,6550,6550,6550,0
20250314,130800,0,6550,6550,6550,6550,0
20250314,130700,0,6550,6550,6550,6550,0
20250314,130600,0,6550,6550,6550,6550,0
20250314,130500,0,6550,6550,6550,6550,0
20250314,130400,0,6550,6550,6550,6550,0
20250314,130300,0,6550,6550,6550,6550,0
20250314,130200,0,6550,6550,6550,6550,0
20250314,130100,0,6550,6550,6550,6550,0
20250314,130000,0,6550,6550,6550,6550,0
20250314,125900,0,6550,6550,6550,6550,0
20250314,125800,0,6550,6550,6550,6550,0
20250314,125700,0,6550,6550,6550,6550,0
20250314,125600,0,6550,6550,6550,6550,0
20250314,125500,0,6550,6550,6550,6550,0
20250314,125400,0,6550,6550,6550,6550,0
20250314,125300,0,6550,6550,6550,6550,0
20250314,125200,0,6550,6550,6550,6550,0
20250314,125100,0,6550,6550,6550,6550,0
20250314,125000,0,6550,6550,6550,6550,0
20250314,124900,0,6550,6550,6550,6550,0
20250314,124800,0,6550,6550,6550,6550,0
20250314,124700,0,6550,6550,6550,6550,0
20250314,124600,0,6550,6550,6550,6550,0
20250314,124500,0,6550,6550,6550,6550,0
20250314,124400,0,6550,6550,6550,6550,0
20250314,124300,0,6550,6550,6550,6550,0
20250314,124200,0,6550,6550,6550,6550,0
20250314,124100,0,6550,6550,6550,6550,0
20250314,124000,0,6550,6550,6550,6550,0
20250314,123900,0,6550,6550,6550,6550,0
20250314,123800,0,6550,6550,6550,6550,0
20250314,123700,0,6550,6550,6550,6550,0
20250314,123600,0,6550,6550,6550,6550,0
20250314,123500,0,6550,6550,6550,6550,0
20250314,123400,0,6550,6550,6550,6550,0
20250314,123300,0,6550,6550,6550,6550,0
20250314,123200,0,6550,6550,6550,6550,0
20250314,123100,0,6550,6550,6550,6550,0
20250314,123000,0,6550,6550,6550,6550,0
20250314,122900,0,6550,6550,6550,6550,0
20250314,122800,0,6550,6550,6550,6550,0
20250314,122700,0,6550,6550,6550,6550,0
20250314,122600,0,6550,6550,6550,6550,0
20250314,122500,0,6550,6550,6550,6550,0
20250314,122400,0,6550,6550,6550,6550,0
20250314,122300,0,6550,6550,6550,6550,0
20250314,122200,0,6550,6550,6550,6550,0
20250314,122100,0,6550,6550,6550,6550,0
20250314,122000,0,6550,6550,6550,6550,0
20250314,121900,0,6550,6550,6550,6550,0
20250314,121800,0,6550,6550,6550,6550,0
20250314,121700,0,6550,6550,6550,6550,0
20250314,121600,0,6550,6550,6550,6550,0
20250314,121500,0,6550,6550,6550,6550,0
20250314,121400,0,6550,6550,6550,6550,0
20250314,121300,0,6550,6550,6550,6550,0
20250314,121200,0,6550,6550,6550,6550,0
20250314,121100,0,6550,6550,6550,6550,0
20250314,121000,0,6550,6550,6550,6550,0
20250314,120900,0,6550,6550,6550,6550,0
20250314,120800,0,6550,6550,6550,6550,0
20250314,120700,0,6550,6550,6550,6550,0
20250314,120600,0,6550,6550,6550,6550,0
20250314,120500,0,6550,6550,6550,6550,0
20250314,120400,0,6550,6550,6550,6550,0
20250314,120300,0,6550,6550,6550,6550,0
20250314,120200,0,6550,6550,6550,6550,0
20250314,120100,0,6550,6550,6550,6550,0
20250314,120000,0,6550,6550,6550,6550,0
20250314,115900,0,6550,6550,6550,6550,0
20250314,115800,0,6550,6550,6550,6550,0
20250314,115700,0,6550,6550,6550,6550,0
20250314,115600,0,6550,6550,6550,6550,0
20250314,115500,0,6550,6550,6550,6550,0
20250314,115400,0,6550,6550,6550,6550,0
20250314,115300,0,6550,6550,6550,6550,0
20250314,115200,0,6550,6550,6550,6550,0
20250314,115100,0,6550,6550,6550,6550,0
20250314,115000,0,6550,6550,6550,6550,0
20250314,114900,0,6550,6550,6550,6550,0
20250314,114800,0,6550,6550,6550,6550,0
20250314,114700,0,6550,6550,6550,6550,0
20250314,114600,0,6550,6550,6550,6550,0
20250314,114500,0,6550,6550,6550,6550,0
20250314,114400,0,6550,6550,6550,6550,0
20250314,114300,0,6550,6550,6550,6550,0
20250314,114200,0,6550,6550,6550,6550,0
20250314,114100,0,6550,6550,6550,6550,0
20250314,114000,0,6550,6550,6550,6550,0
20250314,113900,0,6550,6550,6550,6550,0
20250314,113800,0,6550,6550,6550,6550,0
20250314,113700,0,6550,6550,6550,6550,0
20250314,113600,0,6550,6550,6550,6550,0
20250314,113500,0,6550,6550,6550,6550,0
20250314,113400,0,6550,6550,6550,6550,0
20250314,113300,0,6550,6550,6550,6550,0
20250314,113200,0,6550,6550,6550,6550,0
20250314,113100,0,6550,6550,6550,6550,0
20250314,113000,0,6550,6550,6550,6550,0
20250314,112900,0,6550,6550,6550,6550,0
20250314,112800,0,6550,6550,6550,6550,0
20250314,112700,0,6550,6550,6550,6550,0
20250314,112600,0,6550,6550,6550,6550,0
20250314,112500,0,6550,6550,6550,6550,0
20250314,112400,0,6550,6550,6550,6550,0
20250314,112300,0,6550,6550,6550,6550,0
20250314,112200,0,6550,6550,6550,6550,0
20250314,112100,0,6550,6550,6550,6550,0
20250314,112000,0,6550,6550,6550,6550,0
20250314,111900,0,6550,6550,6550,6550,0
20250314,111800,0,6550,6550,6550,6550,0
20250314,111700,0,6550,6550,6550,6550,0
20250314,111600,0,6550,6550,6550,6550,0
20250314,111500,0,6550,6550,6550,6550,0
20250314,111400,0,6550,6550,6550,6550,0
20250314,111300,0,6550,6550,6550,6550,0
20250314,111200,0,6550,6550,6550,6550,0
20250314,111100,0,6550,6550,6550,6550,0
20250314,111000,0,6550,6550,6550,6550,0
20250314,110900,0,6550,6550,6550,6550,0
20250314,110800,0,6550,6550,6550,6550,0
20250314,110700,0,6550,6550,6550,6550,0
20250314,110600,0,6550,6550,6550,6550,0
20250314,110500,0,6550,6550,6550,6550,0
20250314,110400,0,6550,6550,6550,6550,0
20250314,110300,0,6550,6550,6550,6550,0
20250314,110200,0,6550,6550,6550,6550,0
20250314,110100,0,6550,6550,6550,6550,0
20250314,110000,0,6550,6550,6550,6550,0
20250314,105900,0,6550,6550,6550,6550,0
20250314,105800,0,6550,6550,6550,6550,0
20250314,105700,0,6550,6550,6550,6550,0
20250314,105600,0,6550,6550,6550,6550,0
20250314,105500,0,6550,6550,6550,6550,0
20250314,105400,0,6550,6550,6550,6550,0
20250314,105300,0,6550,6550,6550,6550,0
20250314,105200,0,6550,6550,6550,6550,0
20250314,105100,0,6550,6550,6550,6550,0
20250314,105000,0,6550,6550,6550,6550,0
20250314,104900,0,6550,6550,6550,6550,0
20250314,104800,0,6550,6550,6550,6550,0
20250314,104700,0,6550,6550,6550,6550,0
20250314,104600,0,6550,6550,6550,6550,0
20250314,104500,0,6550,6550,6550,6550,0
20250314,104400,0,6550,6550,6550,6550,0
20250314,104300,0,6550,6550,6550,6550,0
20250314,104200,0,6550,6550,6550,6550,0
20250314,104100,0,6550,6550,6550,6550,0
20250314,104000,0,6550,6550,6550,6550,0
20250314,103900,0,6550,6550,6550,6550,0
20250314,103800,0,6550,6550,6550,6550,0
20250314,103700,0,6550,6550,6550,6550,0
20250314,103600,0,6550,6550,6550,6550,0
20250314,103500,0,6550,6550,6550,6550,0
20250314,103400,0,6550,6550,6550,6550,0
20250314,103300,0,6550,6550,6550,6550,0
20250314,103200,0,6550,6550,6550,6550,0
20250314,103100,0,6550,6550,6550,6550,0
20250314,103000,0,6550,6550,6550,6550,0
20250314,102900,0,6550,6550,6550,6550,0
20250314,102800,0,6550,6550,6550,6550,0
20250314,102700,0,6550,6550,6550,6550,0
20250314,102600,0,6550,6550,6550,6550,0
20250314,102500,0,6550,6550,6550,6550,0
20250314,102400,0,6550,6550,6550,6550,0
20250314,102300,0,6550,6550,6550,6550,0
20250314,102200,0,6550,6550,6550,6550,0
20250314,102100,0,6550,6550,6550,6550,0
20250314,102000,0,6550,6550,6550,6550,0
20250314,101900,0,6550,6550,6550,6550,0
20250314,101800,0,6550,6550,6550,6550,0
20250314,101700,0,6550,6550,6550,6550,0
20250314,101600,0,6550,6550,6550,6550,0
20250314,101500,0,6550,6550,6550,6550,0
20250314,101400,0,6550,6550,6550,6550,0
20250314,101300,0,6550,6550,6550,6550,0
20250314,101200,0,6550,6550,6550,6550,0
20250314,101100,0,6550,6550,6550,6550,0
20250314,101000,0,6550,6550,6550,6550,0
20250314,100900,0,6550,6550,6550,6550,0
20250314,100800,0,6550,6550,6550,6550,0
20250314,100700,0,6550,6550,6550,6550,0
20250314,100600,0,6550,6550,6550,6550,0
20250314,100500,0,6550,6550,6550,6550,0
20250314,100400,0,6550,6550,6550,6550,0
20250314,100300,0,6550,6550,6550,6550,0
20250314,100200,0,6550,6550,6550,6550,0
20250314,100100,0,6550,6550,6550,6550,0
20250314,100000,0,6550,6550,6550,6550,0
20250314,095900,0,6550,6550,6550,6550,0
20250314,095800,0,6550,6550,6550,6550,0
20250314,095700,0,6550,6550,6550,6550,0
20250314,095600,0,6550,6550,6550,6550,0
20250314,095500,0,6550,6550,6550,6550,0
20250314,095400,0,6550,6550,6550,6550,0
20250314,095300,0,6550,6550,6550,6550,0
20250314,095200,0,6550,6550,6550,6550,0
20250314,095100,0,6550,6550,6550,6550,0
20250314,095000,0,6550,6550,6550,6550,0
20250314,094900,0,6550,6550,6550,6550,0
20250314,094800,0,6550,6550,6550,6550,0
20250314,094700,0,6550,6550,6550,6550,0
20250314,094600,0,6550,6550,6550,6550,0
20250314,094500,0,6550,6550,6550,6550,0
20250314,094400,0,6550,6550,6550,6550,0
20250314,094300,0,6550,6550,6550,6550,0
20250314,094200,0,6550,6550,6550,6550,0
20250314,094100,0,6550,6550,6550,6550,0
20250314,094000,0,6550,6550,6550,6550,0
20250314,093900,0,6550,6550,6550,6550,0
20250314,093800,0,6550,6550,6550,6550,0
20250314,093700,0,6550,6550,6550,6550,0
20250314,093600,0,6550,6550,6550,6550,0
20250314,093500,0,6550,6550,6550,6550,0
20250314,093400,0,6550,6550,6550,6550,0
20250314,093300,0,6550,6550,6550,6550,0
20250314,093200,0,6550,6550,6550,6550,0
20250314,093100,0,6550,6550,6550,6550,0
20250314,093000,0,6550,6550,6550,6550,0
20250314,092900,0,6550,6550,6550,6550,0
20250314,092800,0,6550,6550,6550,6550,0
20250314,092700,0,6550,6550,6550,6550,0
20250314,092600,0,6550,6550,6550,6550,0
20250314,092500,0,6550,6550,6550,6550,0
20250314,092400,0,6550,6550,6550,6550,0
20250314,092300,0,6550,6550,6550,6550,0
20250314,092200,0,6550,6550,6550,6550,0
20250314,092100,0,6550,6550,6550,6550,0
20250314,092000,0,6550,6550,6550,6550,0
20250314,091900,0,6550,6550,6550,6550,0
20250314,091800,0,6550,6550,6550,6550,0
20250314,091700,0,6550,6550,6550,6550,0
20250314,091600,0,6550,6550,6550,6550,0
20250314,091500,0,6550,6550,6550,6550,0
20250314,091400,0,6550,6550,6550,6550,0
20250314,091300,0,6550,6550,6550,6550,0
20250314,091200,0,6550,6550,6550,6550,0
20250314,091100,0,6550,6550,6550,6550,0
20250314,091000,0,6550,6550,6550,6550,0
20250314,090900,0,6550,6550,6550,6550,0
20250314,090800,0,6550,6550,6550,6550,0
20250314,090700,0,6550,6550,6550,6550,0
20250314,090600,0,6550,6550,6550,6550,0
20250314,090500,0,6550,6550,6550,6550,0
20250314,090400,0,6550,6550,6550,6550,0
20250314,090300,0,6550,6550,6550,6550,0
20250314,090200,0,6550,6550,6550,6550,0
20250314,090100,0,6550,6550,6550,6550,0
20250314,090000,0,6550,6550,6550,6550,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 214300 0 6550 6550 6550 6550 0
3 20250314 214200 0 6550 6550 6550 6550 0
4 20250314 214100 0 6550 6550 6550 6550 0
5 20250314 214000 0 6550 6550 6550 6550 0
6 20250314 213900 0 6550 6550 6550 6550 0
7 20250314 213800 0 6550 6550 6550 6550 0
8 20250314 213700 0 6550 6550 6550 6550 0
9 20250314 213600 0 6550 6550 6550 6550 0
10 20250314 213500 0 6550 6550 6550 6550 0
11 20250314 213400 0 6550 6550 6550 6550 0
12 20250314 213300 0 6550 6550 6550 6550 0
13 20250314 213200 0 6550 6550 6550 6550 0
14 20250314 213100 0 6550 6550 6550 6550 0
15 20250314 213000 0 6550 6550 6550 6550 0
16 20250314 212900 0 6550 6550 6550 6550 0
17 20250314 212800 0 6550 6550 6550 6550 0
18 20250314 212700 0 6550 6550 6550 6550 0
19 20250314 212600 0 6550 6550 6550 6550 0
20 20250314 212500 0 6550 6550 6550 6550 0
21 20250314 212400 0 6550 6550 6550 6550 0
22 20250314 212300 0 6550 6550 6550 6550 0
23 20250314 212200 0 6550 6550 6550 6550 0
24 20250314 212100 0 6550 6550 6550 6550 0
25 20250314 212000 0 6550 6550 6550 6550 0
26 20250314 211900 0 6550 6550 6550 6550 0
27 20250314 211800 0 6550 6550 6550 6550 0
28 20250314 211700 0 6550 6550 6550 6550 0
29 20250314 211600 0 6550 6550 6550 6550 0
30 20250314 211500 0 6550 6550 6550 6550 0
31 20250314 211400 0 6550 6550 6550 6550 0
32 20250314 211300 0 6550 6550 6550 6550 0
33 20250314 211200 0 6550 6550 6550 6550 0
34 20250314 211100 0 6550 6550 6550 6550 0
35 20250314 211000 0 6550 6550 6550 6550 0
36 20250314 210900 0 6550 6550 6550 6550 0
37 20250314 210800 0 6550 6550 6550 6550 0
38 20250314 210700 0 6550 6550 6550 6550 0
39 20250314 210600 0 6550 6550 6550 6550 0
40 20250314 210500 0 6550 6550 6550 6550 0
41 20250314 210400 0 6550 6550 6550 6550 0
42 20250314 210300 0 6550 6550 6550 6550 0
43 20250314 210200 0 6550 6550 6550 6550 0
44 20250314 210100 0 6550 6550 6550 6550 0
45 20250314 210000 0 6550 6550 6550 6550 0
46 20250314 205900 0 6550 6550 6550 6550 0
47 20250314 205800 0 6550 6550 6550 6550 0
48 20250314 205700 0 6550 6550 6550 6550 0
49 20250314 205600 0 6550 6550 6550 6550 0
50 20250314 205500 0 6550 6550 6550 6550 0
51 20250314 205400 0 6550 6550 6550 6550 0
52 20250314 205300 0 6550 6550 6550 6550 0
53 20250314 205200 0 6550 6550 6550 6550 0
54 20250314 205100 0 6550 6550 6550 6550 0
55 20250314 205000 0 6550 6550 6550 6550 0
56 20250314 204900 0 6550 6550 6550 6550 0
57 20250314 204800 0 6550 6550 6550 6550 0
58 20250314 204700 0 6550 6550 6550 6550 0
59 20250314 204600 0 6550 6550 6550 6550 0
60 20250314 204500 0 6550 6550 6550 6550 0
61 20250314 204400 0 6550 6550 6550 6550 0
62 20250314 204300 0 6550 6550 6550 6550 0
63 20250314 204200 0 6550 6550 6550 6550 0
64 20250314 204100 0 6550 6550 6550 6550 0
65 20250314 204000 0 6550 6550 6550 6550 0
66 20250314 203900 0 6550 6550 6550 6550 0
67 20250314 203800 0 6550 6550 6550 6550 0
68 20250314 203700 0 6550 6550 6550 6550 0
69 20250314 203600 0 6550 6550 6550 6550 0
70 20250314 203500 0 6550 6550 6550 6550 0
71 20250314 203400 0 6550 6550 6550 6550 0
72 20250314 203300 0 6550 6550 6550 6550 0
73 20250314 203200 0 6550 6550 6550 6550 0
74 20250314 203100 0 6550 6550 6550 6550 0
75 20250314 203000 0 6550 6550 6550 6550 0
76 20250314 202900 0 6550 6550 6550 6550 0
77 20250314 202800 0 6550 6550 6550 6550 0
78 20250314 202700 0 6550 6550 6550 6550 0
79 20250314 202600 0 6550 6550 6550 6550 0
80 20250314 202500 0 6550 6550 6550 6550 0
81 20250314 202400 0 6550 6550 6550 6550 0
82 20250314 202300 0 6550 6550 6550 6550 0
83 20250314 202200 0 6550 6550 6550 6550 0
84 20250314 202100 0 6550 6550 6550 6550 0
85 20250314 202000 0 6550 6550 6550 6550 0
86 20250314 201900 0 6550 6550 6550 6550 0
87 20250314 201800 0 6550 6550 6550 6550 0
88 20250314 201700 0 6550 6550 6550 6550 0
89 20250314 201600 0 6550 6550 6550 6550 0
90 20250314 201500 0 6550 6550 6550 6550 0
91 20250314 201400 0 6550 6550 6550 6550 0
92 20250314 201300 0 6550 6550 6550 6550 0
93 20250314 201200 0 6550 6550 6550 6550 0
94 20250314 201100 0 6550 6550 6550 6550 0
95 20250314 201000 0 6550 6550 6550 6550 0
96 20250314 200900 0 6550 6550 6550 6550 0
97 20250314 200800 0 6550 6550 6550 6550 0
98 20250314 200700 0 6550 6550 6550 6550 0
99 20250314 200600 0 6550 6550 6550 6550 0
100 20250314 200500 0 6550 6550 6550 6550 0
101 20250314 200400 0 6550 6550 6550 6550 0
102 20250314 200300 0 6550 6550 6550 6550 0
103 20250314 200200 0 6550 6550 6550 6550 0
104 20250314 200100 0 6550 6550 6550 6550 0
105 20250314 200000 0 6550 6550 6550 6550 0
106 20250314 195900 0 6550 6550 6550 6550 0
107 20250314 195800 0 6550 6550 6550 6550 0
108 20250314 195700 0 6550 6550 6550 6550 0
109 20250314 195600 0 6550 6550 6550 6550 0
110 20250314 195500 0 6550 6550 6550 6550 0
111 20250314 195400 0 6550 6550 6550 6550 0
112 20250314 195300 0 6550 6550 6550 6550 0
113 20250314 195200 0 6550 6550 6550 6550 0
114 20250314 195100 0 6550 6550 6550 6550 0
115 20250314 195000 0 6550 6550 6550 6550 0
116 20250314 194900 0 6550 6550 6550 6550 0
117 20250314 194800 0 6550 6550 6550 6550 0
118 20250314 194700 0 6550 6550 6550 6550 0
119 20250314 194600 0 6550 6550 6550 6550 0
120 20250314 194500 0 6550 6550 6550 6550 0
121 20250314 194400 0 6550 6550 6550 6550 0
122 20250314 194300 0 6550 6550 6550 6550 0
123 20250314 194200 0 6550 6550 6550 6550 0
124 20250314 194100 0 6550 6550 6550 6550 0
125 20250314 194000 0 6550 6550 6550 6550 0
126 20250314 193900 0 6550 6550 6550 6550 0
127 20250314 193800 0 6550 6550 6550 6550 0
128 20250314 193700 0 6550 6550 6550 6550 0
129 20250314 193600 0 6550 6550 6550 6550 0
130 20250314 193500 0 6550 6550 6550 6550 0
131 20250314 193400 0 6550 6550 6550 6550 0
132 20250314 193300 0 6550 6550 6550 6550 0
133 20250314 193200 0 6550 6550 6550 6550 0
134 20250314 193100 0 6550 6550 6550 6550 0
135 20250314 193000 0 6550 6550 6550 6550 0
136 20250314 192900 0 6550 6550 6550 6550 0
137 20250314 192800 0 6550 6550 6550 6550 0
138 20250314 192700 0 6550 6550 6550 6550 0
139 20250314 192600 0 6550 6550 6550 6550 0
140 20250314 192500 0 6550 6550 6550 6550 0
141 20250314 192400 0 6550 6550 6550 6550 0
142 20250314 192300 0 6550 6550 6550 6550 0
143 20250314 192200 0 6550 6550 6550 6550 0
144 20250314 192100 0 6550 6550 6550 6550 0
145 20250314 192000 0 6550 6550 6550 6550 0
146 20250314 191900 0 6550 6550 6550 6550 0
147 20250314 191800 0 6550 6550 6550 6550 0
148 20250314 191700 0 6550 6550 6550 6550 0
149 20250314 191600 0 6550 6550 6550 6550 0
150 20250314 191500 0 6550 6550 6550 6550 0
151 20250314 191400 0 6550 6550 6550 6550 0
152 20250314 191300 0 6550 6550 6550 6550 0
153 20250314 191200 0 6550 6550 6550 6550 0
154 20250314 191100 0 6550 6550 6550 6550 0
155 20250314 191000 0 6550 6550 6550 6550 0
156 20250314 190900 0 6550 6550 6550 6550 0
157 20250314 190800 0 6550 6550 6550 6550 0
158 20250314 190700 0 6550 6550 6550 6550 0
159 20250314 190600 0 6550 6550 6550 6550 0
160 20250314 190500 0 6550 6550 6550 6550 0
161 20250314 190400 0 6550 6550 6550 6550 0
162 20250314 190300 0 6550 6550 6550 6550 0
163 20250314 190200 0 6550 6550 6550 6550 0
164 20250314 190100 0 6550 6550 6550 6550 0
165 20250314 190000 0 6550 6550 6550 6550 0
166 20250314 185900 0 6550 6550 6550 6550 0
167 20250314 185800 0 6550 6550 6550 6550 0
168 20250314 185700 0 6550 6550 6550 6550 0
169 20250314 185600 0 6550 6550 6550 6550 0
170 20250314 185500 0 6550 6550 6550 6550 0
171 20250314 185400 0 6550 6550 6550 6550 0
172 20250314 185300 0 6550 6550 6550 6550 0
173 20250314 185200 0 6550 6550 6550 6550 0
174 20250314 185100 0 6550 6550 6550 6550 0
175 20250314 185000 0 6550 6550 6550 6550 0
176 20250314 184900 0 6550 6550 6550 6550 0
177 20250314 184800 0 6550 6550 6550 6550 0
178 20250314 184700 0 6550 6550 6550 6550 0
179 20250314 184600 0 6550 6550 6550 6550 0
180 20250314 184500 0 6550 6550 6550 6550 0
181 20250314 184400 0 6550 6550 6550 6550 0
182 20250314 184300 0 6550 6550 6550 6550 0
183 20250314 184200 0 6550 6550 6550 6550 0
184 20250314 184100 0 6550 6550 6550 6550 0
185 20250314 184000 0 6550 6550 6550 6550 0
186 20250314 183900 0 6550 6550 6550 6550 0
187 20250314 183800 0 6550 6550 6550 6550 0
188 20250314 183700 0 6550 6550 6550 6550 0
189 20250314 183600 0 6550 6550 6550 6550 0
190 20250314 183500 0 6550 6550 6550 6550 0
191 20250314 183400 0 6550 6550 6550 6550 0
192 20250314 183300 0 6550 6550 6550 6550 0
193 20250314 183200 0 6550 6550 6550 6550 0
194 20250314 183100 0 6550 6550 6550 6550 0
195 20250314 183000 0 6550 6550 6550 6550 0
196 20250314 182900 0 6550 6550 6550 6550 0
197 20250314 182800 0 6550 6550 6550 6550 0
198 20250314 182700 0 6550 6550 6550 6550 0
199 20250314 182600 0 6550 6550 6550 6550 0
200 20250314 182500 0 6550 6550 6550 6550 0
201 20250314 182400 0 6550 6550 6550 6550 0
202 20250314 182300 0 6550 6550 6550 6550 0
203 20250314 182200 0 6550 6550 6550 6550 0
204 20250314 182100 0 6550 6550 6550 6550 0
205 20250314 182000 0 6550 6550 6550 6550 0
206 20250314 181900 0 6550 6550 6550 6550 0
207 20250314 181800 0 6550 6550 6550 6550 0
208 20250314 181700 0 6550 6550 6550 6550 0
209 20250314 181600 0 6550 6550 6550 6550 0
210 20250314 181500 0 6550 6550 6550 6550 0
211 20250314 181400 0 6550 6550 6550 6550 0
212 20250314 181300 0 6550 6550 6550 6550 0
213 20250314 181200 0 6550 6550 6550 6550 0
214 20250314 181100 0 6550 6550 6550 6550 0
215 20250314 181000 0 6550 6550 6550 6550 0
216 20250314 180900 0 6550 6550 6550 6550 0
217 20250314 180800 0 6550 6550 6550 6550 0
218 20250314 180700 0 6550 6550 6550 6550 0
219 20250314 180600 0 6550 6550 6550 6550 0
220 20250314 180500 0 6550 6550 6550 6550 0
221 20250314 180400 0 6550 6550 6550 6550 0
222 20250314 180300 0 6550 6550 6550 6550 0
223 20250314 180200 0 6550 6550 6550 6550 0
224 20250314 180100 0 6550 6550 6550 6550 0
225 20250314 180000 0 6550 6550 6550 6550 0
226 20250314 175900 0 6550 6550 6550 6550 0
227 20250314 175800 0 6550 6550 6550 6550 0
228 20250314 175700 0 6550 6550 6550 6550 0
229 20250314 175600 0 6550 6550 6550 6550 0
230 20250314 175500 0 6550 6550 6550 6550 0
231 20250314 175400 0 6550 6550 6550 6550 0
232 20250314 175300 0 6550 6550 6550 6550 0
233 20250314 175200 0 6550 6550 6550 6550 0
234 20250314 175100 0 6550 6550 6550 6550 0
235 20250314 175000 0 6550 6550 6550 6550 0
236 20250314 174900 0 6550 6550 6550 6550 0
237 20250314 174800 0 6550 6550 6550 6550 0
238 20250314 174700 0 6550 6550 6550 6550 0
239 20250314 174600 0 6550 6550 6550 6550 0
240 20250314 174500 0 6550 6550 6550 6550 0
241 20250314 174400 0 6550 6550 6550 6550 0
242 20250314 174300 0 6550 6550 6550 6550 0
243 20250314 174200 0 6550 6550 6550 6550 0
244 20250314 174100 0 6550 6550 6550 6550 0
245 20250314 174000 0 6550 6550 6550 6550 0
246 20250314 173900 0 6550 6550 6550 6550 0
247 20250314 173800 0 6550 6550 6550 6550 0
248 20250314 173700 0 6550 6550 6550 6550 0
249 20250314 173600 0 6550 6550 6550 6550 0
250 20250314 173500 0 6550 6550 6550 6550 0
251 20250314 173400 0 6550 6550 6550 6550 0
252 20250314 173300 0 6550 6550 6550 6550 0
253 20250314 173200 0 6550 6550 6550 6550 0
254 20250314 173100 0 6550 6550 6550 6550 0
255 20250314 173000 0 6550 6550 6550 6550 0
256 20250314 172900 0 6550 6550 6550 6550 0
257 20250314 172800 0 6550 6550 6550 6550 0
258 20250314 172700 0 6550 6550 6550 6550 0
259 20250314 172600 0 6550 6550 6550 6550 0
260 20250314 172500 0 6550 6550 6550 6550 0
261 20250314 172400 0 6550 6550 6550 6550 0
262 20250314 172300 0 6550 6550 6550 6550 0
263 20250314 172200 0 6550 6550 6550 6550 0
264 20250314 172100 0 6550 6550 6550 6550 0
265 20250314 172000 0 6550 6550 6550 6550 0
266 20250314 171900 0 6550 6550 6550 6550 0
267 20250314 171800 0 6550 6550 6550 6550 0
268 20250314 171700 0 6550 6550 6550 6550 0
269 20250314 171600 0 6550 6550 6550 6550 0
270 20250314 171500 0 6550 6550 6550 6550 0
271 20250314 171400 0 6550 6550 6550 6550 0
272 20250314 171300 0 6550 6550 6550 6550 0
273 20250314 171200 0 6550 6550 6550 6550 0
274 20250314 171100 0 6550 6550 6550 6550 0
275 20250314 171000 0 6550 6550 6550 6550 0
276 20250314 170900 0 6550 6550 6550 6550 0
277 20250314 170800 0 6550 6550 6550 6550 0
278 20250314 170700 0 6550 6550 6550 6550 0
279 20250314 170600 0 6550 6550 6550 6550 0
280 20250314 170500 0 6550 6550 6550 6550 0
281 20250314 170400 0 6550 6550 6550 6550 0
282 20250314 170300 0 6550 6550 6550 6550 0
283 20250314 170200 0 6550 6550 6550 6550 0
284 20250314 170100 0 6550 6550 6550 6550 0
285 20250314 170000 0 6550 6550 6550 6550 0
286 20250314 165900 0 6550 6550 6550 6550 0
287 20250314 165800 0 6550 6550 6550 6550 0
288 20250314 165700 0 6550 6550 6550 6550 0
289 20250314 165600 0 6550 6550 6550 6550 0
290 20250314 165500 0 6550 6550 6550 6550 0
291 20250314 165400 0 6550 6550 6550 6550 0
292 20250314 165300 0 6550 6550 6550 6550 0
293 20250314 165200 0 6550 6550 6550 6550 0
294 20250314 165100 0 6550 6550 6550 6550 0
295 20250314 165000 0 6550 6550 6550 6550 0
296 20250314 164900 0 6550 6550 6550 6550 0
297 20250314 164800 0 6550 6550 6550 6550 0
298 20250314 164700 0 6550 6550 6550 6550 0
299 20250314 164600 0 6550 6550 6550 6550 0
300 20250314 164500 0 6550 6550 6550 6550 0
301 20250314 164400 0 6550 6550 6550 6550 0
302 20250314 164300 0 6550 6550 6550 6550 0
303 20250314 164200 0 6550 6550 6550 6550 0
304 20250314 164100 0 6550 6550 6550 6550 0
305 20250314 164000 0 6550 6550 6550 6550 0
306 20250314 163900 0 6550 6550 6550 6550 0
307 20250314 163800 0 6550 6550 6550 6550 0
308 20250314 163700 0 6550 6550 6550 6550 0
309 20250314 163600 0 6550 6550 6550 6550 0
310 20250314 163500 0 6550 6550 6550 6550 0
311 20250314 163400 0 6550 6550 6550 6550 0
312 20250314 163300 0 6550 6550 6550 6550 0
313 20250314 163200 0 6550 6550 6550 6550 0
314 20250314 163100 0 6550 6550 6550 6550 0
315 20250314 163000 0 6550 6550 6550 6550 0
316 20250314 162900 0 6550 6550 6550 6550 0
317 20250314 162800 0 6550 6550 6550 6550 0
318 20250314 162700 0 6550 6550 6550 6550 0
319 20250314 162600 0 6550 6550 6550 6550 0
320 20250314 162500 0 6550 6550 6550 6550 0
321 20250314 162400 0 6550 6550 6550 6550 0
322 20250314 162300 0 6550 6550 6550 6550 0
323 20250314 162200 0 6550 6550 6550 6550 0
324 20250314 162100 0 6550 6550 6550 6550 0
325 20250314 162000 0 6550 6550 6550 6550 0
326 20250314 161900 0 6550 6550 6550 6550 0
327 20250314 161800 0 6550 6550 6550 6550 0
328 20250314 161700 0 6550 6550 6550 6550 0
329 20250314 161600 0 6550 6550 6550 6550 0
330 20250314 161500 0 6550 6550 6550 6550 0
331 20250314 161400 0 6550 6550 6550 6550 0
332 20250314 161300 0 6550 6550 6550 6550 0
333 20250314 161200 0 6550 6550 6550 6550 0
334 20250314 161100 0 6550 6550 6550 6550 0
335 20250314 161000 0 6550 6550 6550 6550 0
336 20250314 160900 0 6550 6550 6550 6550 0
337 20250314 160800 0 6550 6550 6550 6550 0
338 20250314 160700 0 6550 6550 6550 6550 0
339 20250314 160600 0 6550 6550 6550 6550 0
340 20250314 160500 0 6550 6550 6550 6550 0
341 20250314 160400 0 6550 6550 6550 6550 0
342 20250314 160300 0 6550 6550 6550 6550 0
343 20250314 160200 0 6550 6550 6550 6550 0
344 20250314 160100 0 6550 6550 6550 6550 0
345 20250314 160000 0 6550 6550 6550 6550 0
346 20250314 155900 0 6550 6550 6550 6550 0
347 20250314 155800 0 6550 6550 6550 6550 0
348 20250314 155700 0 6550 6550 6550 6550 0
349 20250314 155600 0 6550 6550 6550 6550 0
350 20250314 155500 0 6550 6550 6550 6550 0
351 20250314 155400 0 6550 6550 6550 6550 0
352 20250314 155300 0 6550 6550 6550 6550 0
353 20250314 155200 0 6550 6550 6550 6550 0
354 20250314 155100 0 6550 6550 6550 6550 0
355 20250314 155000 0 6550 6550 6550 6550 0
356 20250314 154900 0 6550 6550 6550 6550 0
357 20250314 154800 0 6550 6550 6550 6550 0
358 20250314 154700 0 6550 6550 6550 6550 0
359 20250314 154600 0 6550 6550 6550 6550 0
360 20250314 154500 0 6550 6550 6550 6550 0
361 20250314 154400 0 6550 6550 6550 6550 0
362 20250314 154300 0 6550 6550 6550 6550 0
363 20250314 154200 0 6550 6550 6550 6550 0
364 20250314 154100 0 6550 6550 6550 6550 0
365 20250314 154000 0 6550 6550 6550 6550 0
366 20250314 153900 0 6550 6550 6550 6550 0
367 20250314 153800 0 6550 6550 6550 6550 0
368 20250314 153700 0 6550 6550 6550 6550 0
369 20250314 153600 0 6550 6550 6550 6550 0
370 20250314 153500 0 6550 6550 6550 6550 0
371 20250314 153400 0 6550 6550 6550 6550 0
372 20250314 153300 0 6550 6550 6550 6550 0
373 20250314 153200 0 6550 6550 6550 6550 0
374 20250314 153100 0 6550 6550 6550 6550 0
375 20250314 153000 0 6550 6550 6550 6550 0
376 20250314 152900 0 6550 6550 6550 6550 0
377 20250314 152800 0 6550 6550 6550 6550 0
378 20250314 152700 0 6550 6550 6550 6550 0
379 20250314 152600 0 6550 6550 6550 6550 0
380 20250314 152500 0 6550 6550 6550 6550 0
381 20250314 152400 0 6550 6550 6550 6550 0
382 20250314 152300 0 6550 6550 6550 6550 0
383 20250314 152200 0 6550 6550 6550 6550 0
384 20250314 152100 0 6550 6550 6550 6550 0
385 20250314 152000 0 6550 6550 6550 6550 0
386 20250314 151900 0 6550 6550 6550 6550 0
387 20250314 151800 0 6550 6550 6550 6550 0
388 20250314 151700 0 6550 6550 6550 6550 0
389 20250314 151600 0 6550 6550 6550 6550 0
390 20250314 151500 0 6550 6550 6550 6550 0
391 20250314 151400 0 6550 6550 6550 6550 0
392 20250314 151300 0 6550 6550 6550 6550 0
393 20250314 151200 0 6550 6550 6550 6550 0
394 20250314 151100 0 6550 6550 6550 6550 0
395 20250314 151000 0 6550 6550 6550 6550 0
396 20250314 150900 0 6550 6550 6550 6550 0
397 20250314 150800 0 6550 6550 6550 6550 0
398 20250314 150700 0 6550 6550 6550 6550 0
399 20250314 150600 0 6550 6550 6550 6550 0
400 20250314 150500 0 6550 6550 6550 6550 0
401 20250314 150400 0 6550 6550 6550 6550 0
402 20250314 150300 0 6550 6550 6550 6550 0
403 20250314 150200 0 6550 6550 6550 6550 0
404 20250314 150100 0 6550 6550 6550 6550 0
405 20250314 150000 0 6550 6550 6550 6550 0
406 20250314 145900 0 6550 6550 6550 6550 0
407 20250314 145800 0 6550 6550 6550 6550 0
408 20250314 145700 0 6550 6550 6550 6550 0
409 20250314 145600 0 6550 6550 6550 6550 0
410 20250314 145500 0 6550 6550 6550 6550 0
411 20250314 145400 0 6550 6550 6550 6550 0
412 20250314 145300 0 6550 6550 6550 6550 0
413 20250314 145200 0 6550 6550 6550 6550 0
414 20250314 145100 0 6550 6550 6550 6550 0
415 20250314 145000 0 6550 6550 6550 6550 0
416 20250314 144900 0 6550 6550 6550 6550 0
417 20250314 144800 0 6550 6550 6550 6550 0
418 20250314 144700 0 6550 6550 6550 6550 0
419 20250314 144600 0 6550 6550 6550 6550 0
420 20250314 144500 0 6550 6550 6550 6550 0
421 20250314 144400 0 6550 6550 6550 6550 0
422 20250314 144300 0 6550 6550 6550 6550 0
423 20250314 144200 0 6550 6550 6550 6550 0
424 20250314 144100 0 6550 6550 6550 6550 0
425 20250314 144000 0 6550 6550 6550 6550 0
426 20250314 143900 0 6550 6550 6550 6550 0
427 20250314 143800 0 6550 6550 6550 6550 0
428 20250314 143700 0 6550 6550 6550 6550 0
429 20250314 143600 0 6550 6550 6550 6550 0
430 20250314 143500 0 6550 6550 6550 6550 0
431 20250314 143400 0 6550 6550 6550 6550 0
432 20250314 143300 0 6550 6550 6550 6550 0
433 20250314 143200 0 6550 6550 6550 6550 0
434 20250314 143100 0 6550 6550 6550 6550 0
435 20250314 143000 0 6550 6550 6550 6550 0
436 20250314 142900 0 6550 6550 6550 6550 0
437 20250314 142800 0 6550 6550 6550 6550 0
438 20250314 142700 0 6550 6550 6550 6550 0
439 20250314 142600 0 6550 6550 6550 6550 0
440 20250314 142500 0 6550 6550 6550 6550 0
441 20250314 142400 0 6550 6550 6550 6550 0
442 20250314 142300 0 6550 6550 6550 6550 0
443 20250314 142200 0 6550 6550 6550 6550 0
444 20250314 142100 0 6550 6550 6550 6550 0
445 20250314 142000 0 6550 6550 6550 6550 0
446 20250314 141900 0 6550 6550 6550 6550 0
447 20250314 141800 0 6550 6550 6550 6550 0
448 20250314 141700 0 6550 6550 6550 6550 0
449 20250314 141600 0 6550 6550 6550 6550 0
450 20250314 141500 0 6550 6550 6550 6550 0
451 20250314 141400 0 6550 6550 6550 6550 0
452 20250314 141300 0 6550 6550 6550 6550 0
453 20250314 141200 0 6550 6550 6550 6550 0
454 20250314 141100 0 6550 6550 6550 6550 0
455 20250314 141000 0 6550 6550 6550 6550 0
456 20250314 140900 0 6550 6550 6550 6550 0
457 20250314 140800 0 6550 6550 6550 6550 0
458 20250314 140700 0 6550 6550 6550 6550 0
459 20250314 140600 0 6550 6550 6550 6550 0
460 20250314 140500 0 6550 6550 6550 6550 0
461 20250314 140400 0 6550 6550 6550 6550 0
462 20250314 140300 0 6550 6550 6550 6550 0
463 20250314 140200 0 6550 6550 6550 6550 0
464 20250314 140100 0 6550 6550 6550 6550 0
465 20250314 140000 0 6550 6550 6550 6550 0
466 20250314 135900 0 6550 6550 6550 6550 0
467 20250314 135800 0 6550 6550 6550 6550 0
468 20250314 135700 0 6550 6550 6550 6550 0
469 20250314 135600 0 6550 6550 6550 6550 0
470 20250314 135500 0 6550 6550 6550 6550 0
471 20250314 135400 0 6550 6550 6550 6550 0
472 20250314 135300 0 6550 6550 6550 6550 0
473 20250314 135200 0 6550 6550 6550 6550 0
474 20250314 135100 0 6550 6550 6550 6550 0
475 20250314 135000 0 6550 6550 6550 6550 0
476 20250314 134900 0 6550 6550 6550 6550 0
477 20250314 134800 0 6550 6550 6550 6550 0
478 20250314 134700 0 6550 6550 6550 6550 0
479 20250314 134600 0 6550 6550 6550 6550 0
480 20250314 134500 0 6550 6550 6550 6550 0
481 20250314 134400 0 6550 6550 6550 6550 0
482 20250314 134300 0 6550 6550 6550 6550 0
483 20250314 134200 0 6550 6550 6550 6550 0
484 20250314 134100 0 6550 6550 6550 6550 0
485 20250314 134000 0 6550 6550 6550 6550 0
486 20250314 133900 0 6550 6550 6550 6550 0
487 20250314 133800 0 6550 6550 6550 6550 0
488 20250314 133700 0 6550 6550 6550 6550 0
489 20250314 133600 0 6550 6550 6550 6550 0
490 20250314 133500 0 6550 6550 6550 6550 0
491 20250314 133400 0 6550 6550 6550 6550 0
492 20250314 133300 0 6550 6550 6550 6550 0
493 20250314 133200 0 6550 6550 6550 6550 0
494 20250314 133100 0 6550 6550 6550 6550 0
495 20250314 133000 0 6550 6550 6550 6550 0
496 20250314 132900 0 6550 6550 6550 6550 0
497 20250314 132800 0 6550 6550 6550 6550 0
498 20250314 132700 0 6550 6550 6550 6550 0
499 20250314 132600 0 6550 6550 6550 6550 0
500 20250314 132500 0 6550 6550 6550 6550 0
501 20250314 132400 0 6550 6550 6550 6550 0
502 20250314 132300 0 6550 6550 6550 6550 0
503 20250314 132200 0 6550 6550 6550 6550 0
504 20250314 132100 0 6550 6550 6550 6550 0
505 20250314 132000 0 6550 6550 6550 6550 0
506 20250314 131900 0 6550 6550 6550 6550 0
507 20250314 131800 0 6550 6550 6550 6550 0
508 20250314 131700 0 6550 6550 6550 6550 0
509 20250314 131600 0 6550 6550 6550 6550 0
510 20250314 131500 0 6550 6550 6550 6550 0
511 20250314 131400 0 6550 6550 6550 6550 0
512 20250314 131300 0 6550 6550 6550 6550 0
513 20250314 131200 0 6550 6550 6550 6550 0
514 20250314 131100 0 6550 6550 6550 6550 0
515 20250314 131000 0 6550 6550 6550 6550 0
516 20250314 130900 0 6550 6550 6550 6550 0
517 20250314 130800 0 6550 6550 6550 6550 0
518 20250314 130700 0 6550 6550 6550 6550 0
519 20250314 130600 0 6550 6550 6550 6550 0
520 20250314 130500 0 6550 6550 6550 6550 0
521 20250314 130400 0 6550 6550 6550 6550 0
522 20250314 130300 0 6550 6550 6550 6550 0
523 20250314 130200 0 6550 6550 6550 6550 0
524 20250314 130100 0 6550 6550 6550 6550 0
525 20250314 130000 0 6550 6550 6550 6550 0
526 20250314 125900 0 6550 6550 6550 6550 0
527 20250314 125800 0 6550 6550 6550 6550 0
528 20250314 125700 0 6550 6550 6550 6550 0
529 20250314 125600 0 6550 6550 6550 6550 0
530 20250314 125500 0 6550 6550 6550 6550 0
531 20250314 125400 0 6550 6550 6550 6550 0
532 20250314 125300 0 6550 6550 6550 6550 0
533 20250314 125200 0 6550 6550 6550 6550 0
534 20250314 125100 0 6550 6550 6550 6550 0
535 20250314 125000 0 6550 6550 6550 6550 0
536 20250314 124900 0 6550 6550 6550 6550 0
537 20250314 124800 0 6550 6550 6550 6550 0
538 20250314 124700 0 6550 6550 6550 6550 0
539 20250314 124600 0 6550 6550 6550 6550 0
540 20250314 124500 0 6550 6550 6550 6550 0
541 20250314 124400 0 6550 6550 6550 6550 0
542 20250314 124300 0 6550 6550 6550 6550 0
543 20250314 124200 0 6550 6550 6550 6550 0
544 20250314 124100 0 6550 6550 6550 6550 0
545 20250314 124000 0 6550 6550 6550 6550 0
546 20250314 123900 0 6550 6550 6550 6550 0
547 20250314 123800 0 6550 6550 6550 6550 0
548 20250314 123700 0 6550 6550 6550 6550 0
549 20250314 123600 0 6550 6550 6550 6550 0
550 20250314 123500 0 6550 6550 6550 6550 0
551 20250314 123400 0 6550 6550 6550 6550 0
552 20250314 123300 0 6550 6550 6550 6550 0
553 20250314 123200 0 6550 6550 6550 6550 0
554 20250314 123100 0 6550 6550 6550 6550 0
555 20250314 123000 0 6550 6550 6550 6550 0
556 20250314 122900 0 6550 6550 6550 6550 0
557 20250314 122800 0 6550 6550 6550 6550 0
558 20250314 122700 0 6550 6550 6550 6550 0
559 20250314 122600 0 6550 6550 6550 6550 0
560 20250314 122500 0 6550 6550 6550 6550 0
561 20250314 122400 0 6550 6550 6550 6550 0
562 20250314 122300 0 6550 6550 6550 6550 0
563 20250314 122200 0 6550 6550 6550 6550 0
564 20250314 122100 0 6550 6550 6550 6550 0
565 20250314 122000 0 6550 6550 6550 6550 0
566 20250314 121900 0 6550 6550 6550 6550 0
567 20250314 121800 0 6550 6550 6550 6550 0
568 20250314 121700 0 6550 6550 6550 6550 0
569 20250314 121600 0 6550 6550 6550 6550 0
570 20250314 121500 0 6550 6550 6550 6550 0
571 20250314 121400 0 6550 6550 6550 6550 0
572 20250314 121300 0 6550 6550 6550 6550 0
573 20250314 121200 0 6550 6550 6550 6550 0
574 20250314 121100 0 6550 6550 6550 6550 0
575 20250314 121000 0 6550 6550 6550 6550 0
576 20250314 120900 0 6550 6550 6550 6550 0
577 20250314 120800 0 6550 6550 6550 6550 0
578 20250314 120700 0 6550 6550 6550 6550 0
579 20250314 120600 0 6550 6550 6550 6550 0
580 20250314 120500 0 6550 6550 6550 6550 0
581 20250314 120400 0 6550 6550 6550 6550 0
582 20250314 120300 0 6550 6550 6550 6550 0
583 20250314 120200 0 6550 6550 6550 6550 0
584 20250314 120100 0 6550 6550 6550 6550 0
585 20250314 120000 0 6550 6550 6550 6550 0
586 20250314 115900 0 6550 6550 6550 6550 0
587 20250314 115800 0 6550 6550 6550 6550 0
588 20250314 115700 0 6550 6550 6550 6550 0
589 20250314 115600 0 6550 6550 6550 6550 0
590 20250314 115500 0 6550 6550 6550 6550 0
591 20250314 115400 0 6550 6550 6550 6550 0
592 20250314 115300 0 6550 6550 6550 6550 0
593 20250314 115200 0 6550 6550 6550 6550 0
594 20250314 115100 0 6550 6550 6550 6550 0
595 20250314 115000 0 6550 6550 6550 6550 0
596 20250314 114900 0 6550 6550 6550 6550 0
597 20250314 114800 0 6550 6550 6550 6550 0
598 20250314 114700 0 6550 6550 6550 6550 0
599 20250314 114600 0 6550 6550 6550 6550 0
600 20250314 114500 0 6550 6550 6550 6550 0
601 20250314 114400 0 6550 6550 6550 6550 0
602 20250314 114300 0 6550 6550 6550 6550 0
603 20250314 114200 0 6550 6550 6550 6550 0
604 20250314 114100 0 6550 6550 6550 6550 0
605 20250314 114000 0 6550 6550 6550 6550 0
606 20250314 113900 0 6550 6550 6550 6550 0
607 20250314 113800 0 6550 6550 6550 6550 0
608 20250314 113700 0 6550 6550 6550 6550 0
609 20250314 113600 0 6550 6550 6550 6550 0
610 20250314 113500 0 6550 6550 6550 6550 0
611 20250314 113400 0 6550 6550 6550 6550 0
612 20250314 113300 0 6550 6550 6550 6550 0
613 20250314 113200 0 6550 6550 6550 6550 0
614 20250314 113100 0 6550 6550 6550 6550 0
615 20250314 113000 0 6550 6550 6550 6550 0
616 20250314 112900 0 6550 6550 6550 6550 0
617 20250314 112800 0 6550 6550 6550 6550 0
618 20250314 112700 0 6550 6550 6550 6550 0
619 20250314 112600 0 6550 6550 6550 6550 0
620 20250314 112500 0 6550 6550 6550 6550 0
621 20250314 112400 0 6550 6550 6550 6550 0
622 20250314 112300 0 6550 6550 6550 6550 0
623 20250314 112200 0 6550 6550 6550 6550 0
624 20250314 112100 0 6550 6550 6550 6550 0
625 20250314 112000 0 6550 6550 6550 6550 0
626 20250314 111900 0 6550 6550 6550 6550 0
627 20250314 111800 0 6550 6550 6550 6550 0
628 20250314 111700 0 6550 6550 6550 6550 0
629 20250314 111600 0 6550 6550 6550 6550 0
630 20250314 111500 0 6550 6550 6550 6550 0
631 20250314 111400 0 6550 6550 6550 6550 0
632 20250314 111300 0 6550 6550 6550 6550 0
633 20250314 111200 0 6550 6550 6550 6550 0
634 20250314 111100 0 6550 6550 6550 6550 0
635 20250314 111000 0 6550 6550 6550 6550 0
636 20250314 110900 0 6550 6550 6550 6550 0
637 20250314 110800 0 6550 6550 6550 6550 0
638 20250314 110700 0 6550 6550 6550 6550 0
639 20250314 110600 0 6550 6550 6550 6550 0
640 20250314 110500 0 6550 6550 6550 6550 0
641 20250314 110400 0 6550 6550 6550 6550 0
642 20250314 110300 0 6550 6550 6550 6550 0
643 20250314 110200 0 6550 6550 6550 6550 0
644 20250314 110100 0 6550 6550 6550 6550 0
645 20250314 110000 0 6550 6550 6550 6550 0
646 20250314 105900 0 6550 6550 6550 6550 0
647 20250314 105800 0 6550 6550 6550 6550 0
648 20250314 105700 0 6550 6550 6550 6550 0
649 20250314 105600 0 6550 6550 6550 6550 0
650 20250314 105500 0 6550 6550 6550 6550 0
651 20250314 105400 0 6550 6550 6550 6550 0
652 20250314 105300 0 6550 6550 6550 6550 0
653 20250314 105200 0 6550 6550 6550 6550 0
654 20250314 105100 0 6550 6550 6550 6550 0
655 20250314 105000 0 6550 6550 6550 6550 0
656 20250314 104900 0 6550 6550 6550 6550 0
657 20250314 104800 0 6550 6550 6550 6550 0
658 20250314 104700 0 6550 6550 6550 6550 0
659 20250314 104600 0 6550 6550 6550 6550 0
660 20250314 104500 0 6550 6550 6550 6550 0
661 20250314 104400 0 6550 6550 6550 6550 0
662 20250314 104300 0 6550 6550 6550 6550 0
663 20250314 104200 0 6550 6550 6550 6550 0
664 20250314 104100 0 6550 6550 6550 6550 0
665 20250314 104000 0 6550 6550 6550 6550 0
666 20250314 103900 0 6550 6550 6550 6550 0
667 20250314 103800 0 6550 6550 6550 6550 0
668 20250314 103700 0 6550 6550 6550 6550 0
669 20250314 103600 0 6550 6550 6550 6550 0
670 20250314 103500 0 6550 6550 6550 6550 0
671 20250314 103400 0 6550 6550 6550 6550 0
672 20250314 103300 0 6550 6550 6550 6550 0
673 20250314 103200 0 6550 6550 6550 6550 0
674 20250314 103100 0 6550 6550 6550 6550 0
675 20250314 103000 0 6550 6550 6550 6550 0
676 20250314 102900 0 6550 6550 6550 6550 0
677 20250314 102800 0 6550 6550 6550 6550 0
678 20250314 102700 0 6550 6550 6550 6550 0
679 20250314 102600 0 6550 6550 6550 6550 0
680 20250314 102500 0 6550 6550 6550 6550 0
681 20250314 102400 0 6550 6550 6550 6550 0
682 20250314 102300 0 6550 6550 6550 6550 0
683 20250314 102200 0 6550 6550 6550 6550 0
684 20250314 102100 0 6550 6550 6550 6550 0
685 20250314 102000 0 6550 6550 6550 6550 0
686 20250314 101900 0 6550 6550 6550 6550 0
687 20250314 101800 0 6550 6550 6550 6550 0
688 20250314 101700 0 6550 6550 6550 6550 0
689 20250314 101600 0 6550 6550 6550 6550 0
690 20250314 101500 0 6550 6550 6550 6550 0
691 20250314 101400 0 6550 6550 6550 6550 0
692 20250314 101300 0 6550 6550 6550 6550 0
693 20250314 101200 0 6550 6550 6550 6550 0
694 20250314 101100 0 6550 6550 6550 6550 0
695 20250314 101000 0 6550 6550 6550 6550 0
696 20250314 100900 0 6550 6550 6550 6550 0
697 20250314 100800 0 6550 6550 6550 6550 0
698 20250314 100700 0 6550 6550 6550 6550 0
699 20250314 100600 0 6550 6550 6550 6550 0
700 20250314 100500 0 6550 6550 6550 6550 0
701 20250314 100400 0 6550 6550 6550 6550 0
702 20250314 100300 0 6550 6550 6550 6550 0
703 20250314 100200 0 6550 6550 6550 6550 0
704 20250314 100100 0 6550 6550 6550 6550 0
705 20250314 100000 0 6550 6550 6550 6550 0
706 20250314 095900 0 6550 6550 6550 6550 0
707 20250314 095800 0 6550 6550 6550 6550 0
708 20250314 095700 0 6550 6550 6550 6550 0
709 20250314 095600 0 6550 6550 6550 6550 0
710 20250314 095500 0 6550 6550 6550 6550 0
711 20250314 095400 0 6550 6550 6550 6550 0
712 20250314 095300 0 6550 6550 6550 6550 0
713 20250314 095200 0 6550 6550 6550 6550 0
714 20250314 095100 0 6550 6550 6550 6550 0
715 20250314 095000 0 6550 6550 6550 6550 0
716 20250314 094900 0 6550 6550 6550 6550 0
717 20250314 094800 0 6550 6550 6550 6550 0
718 20250314 094700 0 6550 6550 6550 6550 0
719 20250314 094600 0 6550 6550 6550 6550 0
720 20250314 094500 0 6550 6550 6550 6550 0
721 20250314 094400 0 6550 6550 6550 6550 0
722 20250314 094300 0 6550 6550 6550 6550 0
723 20250314 094200 0 6550 6550 6550 6550 0
724 20250314 094100 0 6550 6550 6550 6550 0
725 20250314 094000 0 6550 6550 6550 6550 0
726 20250314 093900 0 6550 6550 6550 6550 0
727 20250314 093800 0 6550 6550 6550 6550 0
728 20250314 093700 0 6550 6550 6550 6550 0
729 20250314 093600 0 6550 6550 6550 6550 0
730 20250314 093500 0 6550 6550 6550 6550 0
731 20250314 093400 0 6550 6550 6550 6550 0
732 20250314 093300 0 6550 6550 6550 6550 0
733 20250314 093200 0 6550 6550 6550 6550 0
734 20250314 093100 0 6550 6550 6550 6550 0
735 20250314 093000 0 6550 6550 6550 6550 0
736 20250314 092900 0 6550 6550 6550 6550 0
737 20250314 092800 0 6550 6550 6550 6550 0
738 20250314 092700 0 6550 6550 6550 6550 0
739 20250314 092600 0 6550 6550 6550 6550 0
740 20250314 092500 0 6550 6550 6550 6550 0
741 20250314 092400 0 6550 6550 6550 6550 0
742 20250314 092300 0 6550 6550 6550 6550 0
743 20250314 092200 0 6550 6550 6550 6550 0
744 20250314 092100 0 6550 6550 6550 6550 0
745 20250314 092000 0 6550 6550 6550 6550 0
746 20250314 091900 0 6550 6550 6550 6550 0
747 20250314 091800 0 6550 6550 6550 6550 0
748 20250314 091700 0 6550 6550 6550 6550 0
749 20250314 091600 0 6550 6550 6550 6550 0
750 20250314 091500 0 6550 6550 6550 6550 0
751 20250314 091400 0 6550 6550 6550 6550 0
752 20250314 091300 0 6550 6550 6550 6550 0
753 20250314 091200 0 6550 6550 6550 6550 0
754 20250314 091100 0 6550 6550 6550 6550 0
755 20250314 091000 0 6550 6550 6550 6550 0
756 20250314 090900 0 6550 6550 6550 6550 0
757 20250314 090800 0 6550 6550 6550 6550 0
758 20250314 090700 0 6550 6550 6550 6550 0
759 20250314 090600 0 6550 6550 6550 6550 0
760 20250314 090500 0 6550 6550 6550 6550 0
761 20250314 090400 0 6550 6550 6550 6550 0
762 20250314 090300 0 6550 6550 6550 6550 0
763 20250314 090200 0 6550 6550 6550 6550 0
764 20250314 090100 0 6550 6550 6550 6550 0
765 20250314 090000 0 6550 6550 6550 6550 0