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

Update 2025-02-13 2830 candle_min

Browse Source
This commit is contained in:
ened
2025-02-13 22:01:31 +09:00
parent b2a5517dde
commit cd2886aae8
2830 changed files with 1834813 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

620
034300/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,191800,0,18160,18160,18160,18160,0
20250213,191700,0,18160,18160,18160,18160,0
20250213,191600,0,18160,18160,18160,18160,0
20250213,191500,0,18160,18160,18160,18160,0
20250213,191400,0,18160,18160,18160,18160,0
20250213,191300,0,18160,18160,18160,18160,0
20250213,191200,0,18160,18160,18160,18160,0
20250213,191100,0,18160,18160,18160,18160,0
20250213,191000,0,18160,18160,18160,18160,0
20250213,190900,0,18160,18160,18160,18160,0
20250213,190800,0,18160,18160,18160,18160,0
20250213,190700,0,18160,18160,18160,18160,0
20250213,190600,0,18160,18160,18160,18160,0
20250213,190500,0,18160,18160,18160,18160,0
20250213,190400,0,18160,18160,18160,18160,0
20250213,190300,0,18160,18160,18160,18160,0
20250213,190200,0,18160,18160,18160,18160,0
20250213,190100,0,18160,18160,18160,18160,0
20250213,190000,0,18160,18160,18160,18160,0
20250213,185900,0,18160,18160,18160,18160,0
20250213,185800,0,18160,18160,18160,18160,0
20250213,185700,0,18160,18160,18160,18160,0
20250213,185600,0,18160,18160,18160,18160,0
20250213,185500,0,18160,18160,18160,18160,0
20250213,185400,0,18160,18160,18160,18160,0
20250213,185300,0,18160,18160,18160,18160,0
20250213,185200,0,18160,18160,18160,18160,0
20250213,185100,0,18160,18160,18160,18160,0
20250213,185000,0,18160,18160,18160,18160,0
20250213,184900,0,18160,18160,18160,18160,0
20250213,184800,0,18160,18160,18160,18160,0
20250213,184700,0,18160,18160,18160,18160,0
20250213,184600,0,18160,18160,18160,18160,0
20250213,184500,0,18160,18160,18160,18160,0
20250213,184400,0,18160,18160,18160,18160,0
20250213,184300,0,18160,18160,18160,18160,0
20250213,184200,0,18160,18160,18160,18160,0
20250213,184100,0,18160,18160,18160,18160,0
20250213,184000,0,18160,18160,18160,18160,0
20250213,183900,0,18160,18160,18160,18160,0
20250213,183800,0,18160,18160,18160,18160,0
20250213,183700,0,18160,18160,18160,18160,0
20250213,183600,0,18160,18160,18160,18160,0
20250213,183500,0,18160,18160,18160,18160,0
20250213,183400,0,18160,18160,18160,18160,0
20250213,183300,0,18160,18160,18160,18160,0
20250213,183200,0,18160,18160,18160,18160,0
20250213,183100,0,18160,18160,18160,18160,0
20250213,183000,0,18160,18160,18160,18160,0
20250213,182900,0,18160,18160,18160,18160,0
20250213,182800,0,18160,18160,18160,18160,0
20250213,182700,0,18160,18160,18160,18160,0
20250213,182600,0,18160,18160,18160,18160,0
20250213,182500,0,18160,18160,18160,18160,0
20250213,182400,0,18160,18160,18160,18160,0
20250213,182300,0,18160,18160,18160,18160,0
20250213,182200,0,18160,18160,18160,18160,0
20250213,182100,0,18160,18160,18160,18160,0
20250213,182000,0,18160,18160,18160,18160,0
20250213,181900,0,18160,18160,18160,18160,0
20250213,181800,0,18160,18160,18160,18160,0
20250213,181700,0,18160,18160,18160,18160,0
20250213,181600,0,18160,18160,18160,18160,0
20250213,181500,0,18160,18160,18160,18160,0
20250213,181400,0,18160,18160,18160,18160,0
20250213,181300,0,18160,18160,18160,18160,0
20250213,181200,0,18160,18160,18160,18160,0
20250213,181100,0,18160,18160,18160,18160,0
20250213,181000,0,18160,18160,18160,18160,0
20250213,180900,0,18160,18160,18160,18160,0
20250213,180800,0,18160,18160,18160,18160,0
20250213,180700,0,18160,18160,18160,18160,0
20250213,180600,0,18160,18160,18160,18160,0
20250213,180500,0,18160,18160,18160,18160,0
20250213,180400,0,18160,18160,18160,18160,0
20250213,180300,0,18160,18160,18160,18160,0
20250213,180200,0,18160,18160,18160,18160,0
20250213,180100,0,18160,18160,18160,18160,0
20250213,180000,0,18160,18160,18160,18160,0
20250213,175900,0,18160,18160,18160,18160,0
20250213,175800,0,18160,18160,18160,18160,0
20250213,175700,0,18160,18160,18160,18160,0
20250213,175600,0,18160,18160,18160,18160,0
20250213,175500,0,18160,18160,18160,18160,0
20250213,175400,0,18160,18160,18160,18160,0
20250213,175300,0,18160,18160,18160,18160,0
20250213,175200,0,18160,18160,18160,18160,0
20250213,175100,0,18160,18160,18160,18160,0
20250213,175000,0,18160,18160,18160,18160,0
20250213,174900,0,18160,18160,18160,18160,0
20250213,174800,0,18160,18160,18160,18160,0
20250213,174700,0,18160,18160,18160,18160,0
20250213,174600,0,18160,18160,18160,18160,0
20250213,174500,0,18160,18160,18160,18160,0
20250213,174400,0,18160,18160,18160,18160,0
20250213,174300,0,18160,18160,18160,18160,0
20250213,174200,0,18160,18160,18160,18160,0
20250213,174100,0,18160,18160,18160,18160,0
20250213,174000,0,18160,18160,18160,18160,0
20250213,173900,0,18160,18160,18160,18160,0
20250213,173800,0,18160,18160,18160,18160,0
20250213,173700,0,18160,18160,18160,18160,0
20250213,173600,0,18160,18160,18160,18160,0
20250213,173500,0,18160,18160,18160,18160,0
20250213,173400,0,18160,18160,18160,18160,0
20250213,173300,0,18160,18160,18160,18160,0
20250213,173200,0,18160,18160,18160,18160,0
20250213,173100,0,18160,18160,18160,18160,0
20250213,173000,0,18160,18160,18160,18160,0
20250213,172900,0,18160,18160,18160,18160,0
20250213,172800,0,18160,18160,18160,18160,0
20250213,172700,0,18160,18160,18160,18160,0
20250213,172600,0,18160,18160,18160,18160,0
20250213,172500,0,18160,18160,18160,18160,0
20250213,172400,0,18160,18160,18160,18160,0
20250213,172300,0,18160,18160,18160,18160,0
20250213,172200,0,18160,18160,18160,18160,0
20250213,172100,0,18160,18160,18160,18160,0
20250213,172000,0,18160,18160,18160,18160,0
20250213,171900,0,18160,18160,18160,18160,0
20250213,171800,0,18160,18160,18160,18160,0
20250213,171700,0,18160,18160,18160,18160,0
20250213,171600,0,18160,18160,18160,18160,0
20250213,171500,0,18160,18160,18160,18160,0
20250213,171400,0,18160,18160,18160,18160,0
20250213,171300,0,18160,18160,18160,18160,0
20250213,171200,0,18160,18160,18160,18160,0
20250213,171100,0,18160,18160,18160,18160,0
20250213,171000,0,18160,18160,18160,18160,0
20250213,170900,0,18160,18160,18160,18160,0
20250213,170800,0,18160,18160,18160,18160,0
20250213,170700,0,18160,18160,18160,18160,0
20250213,170600,0,18160,18160,18160,18160,0
20250213,170500,0,18160,18160,18160,18160,0
20250213,170400,0,18160,18160,18160,18160,0
20250213,170300,0,18160,18160,18160,18160,0
20250213,170200,0,18160,18160,18160,18160,0
20250213,170100,0,18160,18160,18160,18160,0
20250213,170000,0,18160,18160,18160,18160,0
20250213,165900,0,18160,18160,18160,18160,0
20250213,165800,0,18160,18160,18160,18160,0
20250213,165700,0,18160,18160,18160,18160,0
20250213,165600,0,18160,18160,18160,18160,0
20250213,165500,0,18160,18160,18160,18160,0
20250213,165400,0,18160,18160,18160,18160,0
20250213,165300,0,18160,18160,18160,18160,0
20250213,165200,0,18160,18160,18160,18160,0
20250213,165100,0,18160,18160,18160,18160,0
20250213,165000,0,18160,18160,18160,18160,0
20250213,164900,0,18160,18160,18160,18160,0
20250213,164800,0,18160,18160,18160,18160,0
20250213,164700,0,18160,18160,18160,18160,0
20250213,164600,0,18160,18160,18160,18160,0
20250213,164500,0,18160,18160,18160,18160,0
20250213,164400,0,18160,18160,18160,18160,0
20250213,164300,0,18160,18160,18160,18160,0
20250213,164200,0,18160,18160,18160,18160,0
20250213,164100,0,18160,18160,18160,18160,0
20250213,164000,0,18160,18160,18160,18160,0
20250213,163900,0,18160,18160,18160,18160,0
20250213,163800,0,18160,18160,18160,18160,0
20250213,163700,0,18160,18160,18160,18160,0
20250213,163600,0,18160,18160,18160,18160,0
20250213,163500,0,18160,18160,18160,18160,0
20250213,163400,0,18160,18160,18160,18160,0
20250213,163300,0,18160,18160,18160,18160,0
20250213,163200,0,18160,18160,18160,18160,0
20250213,163100,0,18160,18160,18160,18160,0
20250213,163000,0,18160,18160,18160,18160,0
20250213,162900,0,18160,18160,18160,18160,0
20250213,162800,0,18160,18160,18160,18160,0
20250213,162700,0,18160,18160,18160,18160,0
20250213,162600,0,18160,18160,18160,18160,0
20250213,162500,0,18160,18160,18160,18160,0
20250213,162400,0,18160,18160,18160,18160,0
20250213,162300,0,18160,18160,18160,18160,0
20250213,162200,0,18160,18160,18160,18160,0
20250213,162100,0,18160,18160,18160,18160,0
20250213,162000,0,18160,18160,18160,18160,0
20250213,161900,0,18160,18160,18160,18160,0
20250213,161800,0,18160,18160,18160,18160,0
20250213,161700,0,18160,18160,18160,18160,0
20250213,161600,0,18160,18160,18160,18160,0
20250213,161500,0,18160,18160,18160,18160,0
20250213,161400,0,18160,18160,18160,18160,0
20250213,161300,0,18160,18160,18160,18160,0
20250213,161200,0,18160,18160,18160,18160,0
20250213,161100,0,18160,18160,18160,18160,0
20250213,161000,0,18160,18160,18160,18160,0
20250213,160900,0,18160,18160,18160,18160,0
20250213,160800,0,18160,18160,18160,18160,0
20250213,160700,0,18160,18160,18160,18160,0
20250213,160600,0,18160,18160,18160,18160,0
20250213,160500,0,18160,18160,18160,18160,0
20250213,160400,0,18160,18160,18160,18160,0
20250213,160300,0,18160,18160,18160,18160,0
20250213,160200,0,18160,18160,18160,18160,0
20250213,160100,0,18160,18160,18160,18160,0
20250213,160000,0,18160,18160,18160,18160,0
20250213,155900,0,18160,18160,18160,18160,0
20250213,155800,0,18160,18160,18160,18160,0
20250213,155700,0,18160,18160,18160,18160,0
20250213,155600,0,18160,18160,18160,18160,0
20250213,155500,0,18160,18160,18160,18160,0
20250213,155400,0,18160,18160,18160,18160,0
20250213,155300,0,18160,18160,18160,18160,0
20250213,155200,0,18160,18160,18160,18160,0
20250213,155100,0,18160,18160,18160,18160,0
20250213,155000,0,18160,18160,18160,18160,0
20250213,154900,0,18160,18160,18160,18160,0
20250213,154800,0,18160,18160,18160,18160,0
20250213,154700,0,18160,18160,18160,18160,0
20250213,154600,0,18160,18160,18160,18160,0
20250213,154500,0,18160,18160,18160,18160,0
20250213,154400,0,18160,18160,18160,18160,0
20250213,154300,0,18160,18160,18160,18160,0
20250213,154200,0,18160,18160,18160,18160,0
20250213,154100,0,18160,18160,18160,18160,0
20250213,154000,0,18160,18160,18160,18160,0
20250213,153900,0,18160,18160,18160,18160,0
20250213,153800,0,18160,18160,18160,18160,0
20250213,153700,0,18160,18160,18160,18160,0
20250213,153600,0,18160,18160,18160,18160,0
20250213,153500,0,18160,18160,18160,18160,0
20250213,153400,0,18160,18160,18160,18160,0
20250213,153300,0,18160,18160,18160,18160,0
20250213,153200,0,18160,18160,18160,18160,0
20250213,153100,0,18160,18160,18160,18160,0
20250213,153000,0,18160,18160,18160,18160,0
20250213,152900,0,18160,18160,18160,18160,0
20250213,152800,0,18160,18160,18160,18160,0
20250213,152700,0,18160,18160,18160,18160,0
20250213,152600,0,18160,18160,18160,18160,0
20250213,152500,0,18160,18160,18160,18160,0
20250213,152400,0,18160,18160,18160,18160,0
20250213,152300,0,18160,18160,18160,18160,0
20250213,152200,0,18160,18160,18160,18160,0
20250213,152100,0,18160,18160,18160,18160,0
20250213,152000,0,18160,18160,18160,18160,0
20250213,151900,0,18160,18160,18160,18160,0
20250213,151800,0,18160,18160,18160,18160,0
20250213,151700,0,18160,18160,18160,18160,0
20250213,151600,0,18160,18160,18160,18160,0
20250213,151500,0,18160,18160,18160,18160,0
20250213,151400,0,18160,18160,18160,18160,0
20250213,151300,0,18160,18160,18160,18160,0
20250213,151200,0,18160,18160,18160,18160,0
20250213,151100,0,18160,18160,18160,18160,0
20250213,151000,0,18160,18160,18160,18160,0
20250213,150900,0,18160,18160,18160,18160,0
20250213,150800,0,18160,18160,18160,18160,0
20250213,150700,0,18160,18160,18160,18160,0
20250213,150600,0,18160,18160,18160,18160,0
20250213,150500,0,18160,18160,18160,18160,0
20250213,150400,0,18160,18160,18160,18160,0
20250213,150300,0,18160,18160,18160,18160,0
20250213,150200,0,18160,18160,18160,18160,0
20250213,150100,0,18160,18160,18160,18160,0
20250213,150000,0,18160,18160,18160,18160,0
20250213,145900,0,18160,18160,18160,18160,0
20250213,145800,0,18160,18160,18160,18160,0
20250213,145700,0,18160,18160,18160,18160,0
20250213,145600,0,18160,18160,18160,18160,0
20250213,145500,0,18160,18160,18160,18160,0
20250213,145400,0,18160,18160,18160,18160,0
20250213,145300,0,18160,18160,18160,18160,0
20250213,145200,0,18160,18160,18160,18160,0
20250213,145100,0,18160,18160,18160,18160,0
20250213,145000,0,18160,18160,18160,18160,0
20250213,144900,0,18160,18160,18160,18160,0
20250213,144800,0,18160,18160,18160,18160,0
20250213,144700,0,18160,18160,18160,18160,0
20250213,144600,0,18160,18160,18160,18160,0
20250213,144500,0,18160,18160,18160,18160,0
20250213,144400,0,18160,18160,18160,18160,0
20250213,144300,0,18160,18160,18160,18160,0
20250213,144200,0,18160,18160,18160,18160,0
20250213,144100,0,18160,18160,18160,18160,0
20250213,144000,0,18160,18160,18160,18160,0
20250213,143900,0,18160,18160,18160,18160,0
20250213,143800,0,18160,18160,18160,18160,0
20250213,143700,0,18160,18160,18160,18160,0
20250213,143600,0,18160,18160,18160,18160,0
20250213,143500,0,18160,18160,18160,18160,0
20250213,143400,0,18160,18160,18160,18160,0
20250213,143300,0,18160,18160,18160,18160,0
20250213,143200,0,18160,18160,18160,18160,0
20250213,143100,0,18160,18160,18160,18160,0
20250213,143000,0,18160,18160,18160,18160,0
20250213,142900,0,18160,18160,18160,18160,0
20250213,142800,0,18160,18160,18160,18160,0
20250213,142700,0,18160,18160,18160,18160,0
20250213,142600,0,18160,18160,18160,18160,0
20250213,142500,0,18160,18160,18160,18160,0
20250213,142400,0,18160,18160,18160,18160,0
20250213,142300,0,18160,18160,18160,18160,0
20250213,142200,0,18160,18160,18160,18160,0
20250213,142100,0,18160,18160,18160,18160,0
20250213,142000,0,18160,18160,18160,18160,0
20250213,141900,0,18160,18160,18160,18160,0
20250213,141800,0,18160,18160,18160,18160,0
20250213,141700,0,18160,18160,18160,18160,0
20250213,141600,0,18160,18160,18160,18160,0
20250213,141500,0,18160,18160,18160,18160,0
20250213,141400,0,18160,18160,18160,18160,0
20250213,141300,0,18160,18160,18160,18160,0
20250213,141200,0,18160,18160,18160,18160,0
20250213,141100,0,18160,18160,18160,18160,0
20250213,141000,0,18160,18160,18160,18160,0
20250213,140900,0,18160,18160,18160,18160,0
20250213,140800,0,18160,18160,18160,18160,0
20250213,140700,0,18160,18160,18160,18160,0
20250213,140600,0,18160,18160,18160,18160,0
20250213,140500,0,18160,18160,18160,18160,0
20250213,140400,0,18160,18160,18160,18160,0
20250213,140300,0,18160,18160,18160,18160,0
20250213,140200,0,18160,18160,18160,18160,0
20250213,140100,0,18160,18160,18160,18160,0
20250213,140000,0,18160,18160,18160,18160,0
20250213,135900,0,18160,18160,18160,18160,0
20250213,135800,0,18160,18160,18160,18160,0
20250213,135700,0,18160,18160,18160,18160,0
20250213,135600,0,18160,18160,18160,18160,0
20250213,135500,0,18160,18160,18160,18160,0
20250213,135400,0,18160,18160,18160,18160,0
20250213,135300,0,18160,18160,18160,18160,0
20250213,135200,0,18160,18160,18160,18160,0
20250213,135100,0,18160,18160,18160,18160,0
20250213,135000,0,18160,18160,18160,18160,0
20250213,134900,0,18160,18160,18160,18160,0
20250213,134800,0,18160,18160,18160,18160,0
20250213,134700,0,18160,18160,18160,18160,0
20250213,134600,0,18160,18160,18160,18160,0
20250213,134500,0,18160,18160,18160,18160,0
20250213,134400,0,18160,18160,18160,18160,0
20250213,134300,0,18160,18160,18160,18160,0
20250213,134200,0,18160,18160,18160,18160,0
20250213,134100,0,18160,18160,18160,18160,0
20250213,134000,0,18160,18160,18160,18160,0
20250213,133900,0,18160,18160,18160,18160,0
20250213,133800,0,18160,18160,18160,18160,0
20250213,133700,0,18160,18160,18160,18160,0
20250213,133600,0,18160,18160,18160,18160,0
20250213,133500,0,18160,18160,18160,18160,0
20250213,133400,0,18160,18160,18160,18160,0
20250213,133300,0,18160,18160,18160,18160,0
20250213,133200,0,18160,18160,18160,18160,0
20250213,133100,0,18160,18160,18160,18160,0
20250213,133000,0,18160,18160,18160,18160,0
20250213,132900,0,18160,18160,18160,18160,0
20250213,132800,0,18160,18160,18160,18160,0
20250213,132700,0,18160,18160,18160,18160,0
20250213,132600,0,18160,18160,18160,18160,0
20250213,132500,0,18160,18160,18160,18160,0
20250213,132400,0,18160,18160,18160,18160,0
20250213,132300,0,18160,18160,18160,18160,0
20250213,132200,0,18160,18160,18160,18160,0
20250213,132100,0,18160,18160,18160,18160,0
20250213,132000,0,18160,18160,18160,18160,0
20250213,131900,0,18160,18160,18160,18160,0
20250213,131800,0,18160,18160,18160,18160,0
20250213,131700,0,18160,18160,18160,18160,0
20250213,131600,0,18160,18160,18160,18160,0
20250213,131500,0,18160,18160,18160,18160,0
20250213,131400,0,18160,18160,18160,18160,0
20250213,131300,0,18160,18160,18160,18160,0
20250213,131200,0,18160,18160,18160,18160,0
20250213,131100,0,18160,18160,18160,18160,0
20250213,131000,0,18160,18160,18160,18160,0
20250213,130900,0,18160,18160,18160,18160,0
20250213,130800,0,18160,18160,18160,18160,0
20250213,130700,0,18160,18160,18160,18160,0
20250213,130600,0,18160,18160,18160,18160,0
20250213,130500,0,18160,18160,18160,18160,0
20250213,130400,0,18160,18160,18160,18160,0
20250213,130300,0,18160,18160,18160,18160,0
20250213,130200,0,18160,18160,18160,18160,0
20250213,130100,0,18160,18160,18160,18160,0
20250213,130000,0,18160,18160,18160,18160,0
20250213,125900,0,18160,18160,18160,18160,0
20250213,125800,0,18160,18160,18160,18160,0
20250213,125700,0,18160,18160,18160,18160,0
20250213,125600,0,18160,18160,18160,18160,0
20250213,125500,0,18160,18160,18160,18160,0
20250213,125400,0,18160,18160,18160,18160,0
20250213,125300,0,18160,18160,18160,18160,0
20250213,125200,0,18160,18160,18160,18160,0
20250213,125100,0,18160,18160,18160,18160,0
20250213,125000,0,18160,18160,18160,18160,0
20250213,124900,0,18160,18160,18160,18160,0
20250213,124800,0,18160,18160,18160,18160,0
20250213,124700,0,18160,18160,18160,18160,0
20250213,124600,0,18160,18160,18160,18160,0
20250213,124500,0,18160,18160,18160,18160,0
20250213,124400,0,18160,18160,18160,18160,0
20250213,124300,0,18160,18160,18160,18160,0
20250213,124200,0,18160,18160,18160,18160,0
20250213,124100,0,18160,18160,18160,18160,0
20250213,124000,0,18160,18160,18160,18160,0
20250213,123900,0,18160,18160,18160,18160,0
20250213,123800,0,18160,18160,18160,18160,0
20250213,123700,0,18160,18160,18160,18160,0
20250213,123600,0,18160,18160,18160,18160,0
20250213,123500,0,18160,18160,18160,18160,0
20250213,123400,0,18160,18160,18160,18160,0
20250213,123300,0,18160,18160,18160,18160,0
20250213,123200,0,18160,18160,18160,18160,0
20250213,123100,0,18160,18160,18160,18160,0
20250213,123000,0,18160,18160,18160,18160,0
20250213,122900,0,18160,18160,18160,18160,0
20250213,122800,0,18160,18160,18160,18160,0
20250213,122700,0,18160,18160,18160,18160,0
20250213,122600,0,18160,18160,18160,18160,0
20250213,122500,0,18160,18160,18160,18160,0
20250213,122400,0,18160,18160,18160,18160,0
20250213,122300,0,18160,18160,18160,18160,0
20250213,122200,0,18160,18160,18160,18160,0
20250213,122100,0,18160,18160,18160,18160,0
20250213,122000,0,18160,18160,18160,18160,0
20250213,121900,0,18160,18160,18160,18160,0
20250213,121800,0,18160,18160,18160,18160,0
20250213,121700,0,18160,18160,18160,18160,0
20250213,121600,0,18160,18160,18160,18160,0
20250213,121500,0,18160,18160,18160,18160,0
20250213,121400,0,18160,18160,18160,18160,0
20250213,121300,0,18160,18160,18160,18160,0
20250213,121200,0,18160,18160,18160,18160,0
20250213,121100,0,18160,18160,18160,18160,0
20250213,121000,0,18160,18160,18160,18160,0
20250213,120900,0,18160,18160,18160,18160,0
20250213,120800,0,18160,18160,18160,18160,0
20250213,120700,0,18160,18160,18160,18160,0
20250213,120600,0,18160,18160,18160,18160,0
20250213,120500,0,18160,18160,18160,18160,0
20250213,120400,0,18160,18160,18160,18160,0
20250213,120300,0,18160,18160,18160,18160,0
20250213,120200,0,18160,18160,18160,18160,0
20250213,120100,0,18160,18160,18160,18160,0
20250213,120000,0,18160,18160,18160,18160,0
20250213,115900,0,18160,18160,18160,18160,0
20250213,115800,0,18160,18160,18160,18160,0
20250213,115700,0,18160,18160,18160,18160,0
20250213,115600,0,18160,18160,18160,18160,0
20250213,115500,0,18160,18160,18160,18160,0
20250213,115400,0,18160,18160,18160,18160,0
20250213,115300,0,18160,18160,18160,18160,0
20250213,115200,0,18160,18160,18160,18160,0
20250213,115100,0,18160,18160,18160,18160,0
20250213,115000,0,18160,18160,18160,18160,0
20250213,114900,0,18160,18160,18160,18160,0
20250213,114800,0,18160,18160,18160,18160,0
20250213,114700,0,18160,18160,18160,18160,0
20250213,114600,0,18160,18160,18160,18160,0
20250213,114500,0,18160,18160,18160,18160,0
20250213,114400,0,18160,18160,18160,18160,0
20250213,114300,0,18160,18160,18160,18160,0
20250213,114200,0,18160,18160,18160,18160,0
20250213,114100,0,18160,18160,18160,18160,0
20250213,114000,0,18160,18160,18160,18160,0
20250213,113900,0,18160,18160,18160,18160,0
20250213,113800,0,18160,18160,18160,18160,0
20250213,113700,0,18160,18160,18160,18160,0
20250213,113600,0,18160,18160,18160,18160,0
20250213,113500,0,18160,18160,18160,18160,0
20250213,113400,0,18160,18160,18160,18160,0
20250213,113300,0,18160,18160,18160,18160,0
20250213,113200,0,18160,18160,18160,18160,0
20250213,113100,0,18160,18160,18160,18160,0
20250213,113000,0,18160,18160,18160,18160,0
20250213,112900,0,18160,18160,18160,18160,0
20250213,112800,0,18160,18160,18160,18160,0
20250213,112700,0,18160,18160,18160,18160,0
20250213,112600,0,18160,18160,18160,18160,0
20250213,112500,0,18160,18160,18160,18160,0
20250213,112400,0,18160,18160,18160,18160,0
20250213,112300,0,18160,18160,18160,18160,0
20250213,112200,0,18160,18160,18160,18160,0
20250213,112100,0,18160,18160,18160,18160,0
20250213,112000,0,18160,18160,18160,18160,0
20250213,111900,0,18160,18160,18160,18160,0
20250213,111800,0,18160,18160,18160,18160,0
20250213,111700,0,18160,18160,18160,18160,0
20250213,111600,0,18160,18160,18160,18160,0
20250213,111500,0,18160,18160,18160,18160,0
20250213,111400,0,18160,18160,18160,18160,0
20250213,111300,0,18160,18160,18160,18160,0
20250213,111200,0,18160,18160,18160,18160,0
20250213,111100,0,18160,18160,18160,18160,0
20250213,111000,0,18160,18160,18160,18160,0
20250213,110900,0,18160,18160,18160,18160,0
20250213,110800,0,18160,18160,18160,18160,0
20250213,110700,0,18160,18160,18160,18160,0
20250213,110600,0,18160,18160,18160,18160,0
20250213,110500,0,18160,18160,18160,18160,0
20250213,110400,0,18160,18160,18160,18160,0
20250213,110300,0,18160,18160,18160,18160,0
20250213,110200,0,18160,18160,18160,18160,0
20250213,110100,0,18160,18160,18160,18160,0
20250213,110000,0,18160,18160,18160,18160,0
20250213,105900,0,18160,18160,18160,18160,0
20250213,105800,0,18160,18160,18160,18160,0
20250213,105700,0,18160,18160,18160,18160,0
20250213,105600,0,18160,18160,18160,18160,0
20250213,105500,0,18160,18160,18160,18160,0
20250213,105400,0,18160,18160,18160,18160,0
20250213,105300,0,18160,18160,18160,18160,0
20250213,105200,0,18160,18160,18160,18160,0
20250213,105100,0,18160,18160,18160,18160,0
20250213,105000,0,18160,18160,18160,18160,0
20250213,104900,0,18160,18160,18160,18160,0
20250213,104800,0,18160,18160,18160,18160,0
20250213,104700,0,18160,18160,18160,18160,0
20250213,104600,0,18160,18160,18160,18160,0
20250213,104500,0,18160,18160,18160,18160,0
20250213,104400,0,18160,18160,18160,18160,0
20250213,104300,0,18160,18160,18160,18160,0
20250213,104200,0,18160,18160,18160,18160,0
20250213,104100,0,18160,18160,18160,18160,0
20250213,104000,0,18160,18160,18160,18160,0
20250213,103900,0,18160,18160,18160,18160,0
20250213,103800,0,18160,18160,18160,18160,0
20250213,103700,0,18160,18160,18160,18160,0
20250213,103600,0,18160,18160,18160,18160,0
20250213,103500,0,18160,18160,18160,18160,0
20250213,103400,0,18160,18160,18160,18160,0
20250213,103300,0,18160,18160,18160,18160,0
20250213,103200,0,18160,18160,18160,18160,0
20250213,103100,0,18160,18160,18160,18160,0
20250213,103000,0,18160,18160,18160,18160,0
20250213,102900,0,18160,18160,18160,18160,0
20250213,102800,0,18160,18160,18160,18160,0
20250213,102700,0,18160,18160,18160,18160,0
20250213,102600,0,18160,18160,18160,18160,0
20250213,102500,0,18160,18160,18160,18160,0
20250213,102400,0,18160,18160,18160,18160,0
20250213,102300,0,18160,18160,18160,18160,0
20250213,102200,0,18160,18160,18160,18160,0
20250213,102100,0,18160,18160,18160,18160,0
20250213,102000,0,18160,18160,18160,18160,0
20250213,101900,0,18160,18160,18160,18160,0
20250213,101800,0,18160,18160,18160,18160,0
20250213,101700,0,18160,18160,18160,18160,0
20250213,101600,0,18160,18160,18160,18160,0
20250213,101500,0,18160,18160,18160,18160,0
20250213,101400,0,18160,18160,18160,18160,0
20250213,101300,0,18160,18160,18160,18160,0
20250213,101200,0,18160,18160,18160,18160,0
20250213,101100,0,18160,18160,18160,18160,0
20250213,101000,0,18160,18160,18160,18160,0
20250213,100900,0,18160,18160,18160,18160,0
20250213,100800,0,18160,18160,18160,18160,0
20250213,100700,0,18160,18160,18160,18160,0
20250213,100600,0,18160,18160,18160,18160,0
20250213,100500,0,18160,18160,18160,18160,0
20250213,100400,0,18160,18160,18160,18160,0
20250213,100300,0,18160,18160,18160,18160,0
20250213,100200,0,18160,18160,18160,18160,0
20250213,100100,0,18160,18160,18160,18160,0
20250213,100000,0,18160,18160,18160,18160,0
20250213,095900,0,18160,18160,18160,18160,0
20250213,095800,0,18160,18160,18160,18160,0
20250213,095700,0,18160,18160,18160,18160,0
20250213,095600,0,18160,18160,18160,18160,0
20250213,095500,0,18160,18160,18160,18160,0
20250213,095400,0,18160,18160,18160,18160,0
20250213,095300,0,18160,18160,18160,18160,0
20250213,095200,0,18160,18160,18160,18160,0
20250213,095100,0,18160,18160,18160,18160,0
20250213,095000,0,18160,18160,18160,18160,0
20250213,094900,0,18160,18160,18160,18160,0
20250213,094800,0,18160,18160,18160,18160,0
20250213,094700,0,18160,18160,18160,18160,0
20250213,094600,0,18160,18160,18160,18160,0
20250213,094500,0,18160,18160,18160,18160,0
20250213,094400,0,18160,18160,18160,18160,0
20250213,094300,0,18160,18160,18160,18160,0
20250213,094200,0,18160,18160,18160,18160,0
20250213,094100,0,18160,18160,18160,18160,0
20250213,094000,0,18160,18160,18160,18160,0
20250213,093900,0,18160,18160,18160,18160,0
20250213,093800,0,18160,18160,18160,18160,0
20250213,093700,0,18160,18160,18160,18160,0
20250213,093600,0,18160,18160,18160,18160,0
20250213,093500,0,18160,18160,18160,18160,0
20250213,093400,0,18160,18160,18160,18160,0
20250213,093300,0,18160,18160,18160,18160,0
20250213,093200,0,18160,18160,18160,18160,0
20250213,093100,0,18160,18160,18160,18160,0
20250213,093000,0,18160,18160,18160,18160,0
20250213,092900,0,18160,18160,18160,18160,0
20250213,092800,0,18160,18160,18160,18160,0
20250213,092700,0,18160,18160,18160,18160,0
20250213,092600,0,18160,18160,18160,18160,0
20250213,092500,0,18160,18160,18160,18160,0
20250213,092400,0,18160,18160,18160,18160,0
20250213,092300,0,18160,18160,18160,18160,0
20250213,092200,0,18160,18160,18160,18160,0
20250213,092100,0,18160,18160,18160,18160,0
20250213,092000,0,18160,18160,18160,18160,0
20250213,091900,0,18160,18160,18160,18160,0
20250213,091800,0,18160,18160,18160,18160,0
20250213,091700,0,18160,18160,18160,18160,0
20250213,091600,0,18160,18160,18160,18160,0
20250213,091500,0,18160,18160,18160,18160,0
20250213,091400,0,18160,18160,18160,18160,0
20250213,091300,0,18160,18160,18160,18160,0
20250213,091200,0,18160,18160,18160,18160,0
20250213,091100,0,18160,18160,18160,18160,0
20250213,091000,0,18160,18160,18160,18160,0
20250213,090900,0,18160,18160,18160,18160,0
20250213,090800,0,18160,18160,18160,18160,0
20250213,090700,0,18160,18160,18160,18160,0
20250213,090600,0,18160,18160,18160,18160,0
20250213,090500,0,18160,18160,18160,18160,0
20250213,090400,0,18160,18160,18160,18160,0
20250213,090300,0,18160,18160,18160,18160,0
20250213,090200,0,18160,18160,18160,18160,0
20250213,090100,0,18160,18160,18160,18160,0
20250213,090000,0,18160,18160,18160,18160,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 191800 0 18160 18160 18160 18160 0
3 20250213 191700 0 18160 18160 18160 18160 0
4 20250213 191600 0 18160 18160 18160 18160 0
5 20250213 191500 0 18160 18160 18160 18160 0
6 20250213 191400 0 18160 18160 18160 18160 0
7 20250213 191300 0 18160 18160 18160 18160 0
8 20250213 191200 0 18160 18160 18160 18160 0
9 20250213 191100 0 18160 18160 18160 18160 0
10 20250213 191000 0 18160 18160 18160 18160 0
11 20250213 190900 0 18160 18160 18160 18160 0
12 20250213 190800 0 18160 18160 18160 18160 0
13 20250213 190700 0 18160 18160 18160 18160 0
14 20250213 190600 0 18160 18160 18160 18160 0
15 20250213 190500 0 18160 18160 18160 18160 0
16 20250213 190400 0 18160 18160 18160 18160 0
17 20250213 190300 0 18160 18160 18160 18160 0
18 20250213 190200 0 18160 18160 18160 18160 0
19 20250213 190100 0 18160 18160 18160 18160 0
20 20250213 190000 0 18160 18160 18160 18160 0
21 20250213 185900 0 18160 18160 18160 18160 0
22 20250213 185800 0 18160 18160 18160 18160 0
23 20250213 185700 0 18160 18160 18160 18160 0
24 20250213 185600 0 18160 18160 18160 18160 0
25 20250213 185500 0 18160 18160 18160 18160 0
26 20250213 185400 0 18160 18160 18160 18160 0
27 20250213 185300 0 18160 18160 18160 18160 0
28 20250213 185200 0 18160 18160 18160 18160 0
29 20250213 185100 0 18160 18160 18160 18160 0
30 20250213 185000 0 18160 18160 18160 18160 0
31 20250213 184900 0 18160 18160 18160 18160 0
32 20250213 184800 0 18160 18160 18160 18160 0
33 20250213 184700 0 18160 18160 18160 18160 0
34 20250213 184600 0 18160 18160 18160 18160 0
35 20250213 184500 0 18160 18160 18160 18160 0
36 20250213 184400 0 18160 18160 18160 18160 0
37 20250213 184300 0 18160 18160 18160 18160 0
38 20250213 184200 0 18160 18160 18160 18160 0
39 20250213 184100 0 18160 18160 18160 18160 0
40 20250213 184000 0 18160 18160 18160 18160 0
41 20250213 183900 0 18160 18160 18160 18160 0
42 20250213 183800 0 18160 18160 18160 18160 0
43 20250213 183700 0 18160 18160 18160 18160 0
44 20250213 183600 0 18160 18160 18160 18160 0
45 20250213 183500 0 18160 18160 18160 18160 0
46 20250213 183400 0 18160 18160 18160 18160 0
47 20250213 183300 0 18160 18160 18160 18160 0
48 20250213 183200 0 18160 18160 18160 18160 0
49 20250213 183100 0 18160 18160 18160 18160 0
50 20250213 183000 0 18160 18160 18160 18160 0
51 20250213 182900 0 18160 18160 18160 18160 0
52 20250213 182800 0 18160 18160 18160 18160 0
53 20250213 182700 0 18160 18160 18160 18160 0
54 20250213 182600 0 18160 18160 18160 18160 0
55 20250213 182500 0 18160 18160 18160 18160 0
56 20250213 182400 0 18160 18160 18160 18160 0
57 20250213 182300 0 18160 18160 18160 18160 0
58 20250213 182200 0 18160 18160 18160 18160 0
59 20250213 182100 0 18160 18160 18160 18160 0
60 20250213 182000 0 18160 18160 18160 18160 0
61 20250213 181900 0 18160 18160 18160 18160 0
62 20250213 181800 0 18160 18160 18160 18160 0
63 20250213 181700 0 18160 18160 18160 18160 0
64 20250213 181600 0 18160 18160 18160 18160 0
65 20250213 181500 0 18160 18160 18160 18160 0
66 20250213 181400 0 18160 18160 18160 18160 0
67 20250213 181300 0 18160 18160 18160 18160 0
68 20250213 181200 0 18160 18160 18160 18160 0
69 20250213 181100 0 18160 18160 18160 18160 0
70 20250213 181000 0 18160 18160 18160 18160 0
71 20250213 180900 0 18160 18160 18160 18160 0
72 20250213 180800 0 18160 18160 18160 18160 0
73 20250213 180700 0 18160 18160 18160 18160 0
74 20250213 180600 0 18160 18160 18160 18160 0
75 20250213 180500 0 18160 18160 18160 18160 0
76 20250213 180400 0 18160 18160 18160 18160 0
77 20250213 180300 0 18160 18160 18160 18160 0
78 20250213 180200 0 18160 18160 18160 18160 0
79 20250213 180100 0 18160 18160 18160 18160 0
80 20250213 180000 0 18160 18160 18160 18160 0
81 20250213 175900 0 18160 18160 18160 18160 0
82 20250213 175800 0 18160 18160 18160 18160 0
83 20250213 175700 0 18160 18160 18160 18160 0
84 20250213 175600 0 18160 18160 18160 18160 0
85 20250213 175500 0 18160 18160 18160 18160 0
86 20250213 175400 0 18160 18160 18160 18160 0
87 20250213 175300 0 18160 18160 18160 18160 0
88 20250213 175200 0 18160 18160 18160 18160 0
89 20250213 175100 0 18160 18160 18160 18160 0
90 20250213 175000 0 18160 18160 18160 18160 0
91 20250213 174900 0 18160 18160 18160 18160 0
92 20250213 174800 0 18160 18160 18160 18160 0
93 20250213 174700 0 18160 18160 18160 18160 0
94 20250213 174600 0 18160 18160 18160 18160 0
95 20250213 174500 0 18160 18160 18160 18160 0
96 20250213 174400 0 18160 18160 18160 18160 0
97 20250213 174300 0 18160 18160 18160 18160 0
98 20250213 174200 0 18160 18160 18160 18160 0
99 20250213 174100 0 18160 18160 18160 18160 0
100 20250213 174000 0 18160 18160 18160 18160 0
101 20250213 173900 0 18160 18160 18160 18160 0
102 20250213 173800 0 18160 18160 18160 18160 0
103 20250213 173700 0 18160 18160 18160 18160 0
104 20250213 173600 0 18160 18160 18160 18160 0
105 20250213 173500 0 18160 18160 18160 18160 0
106 20250213 173400 0 18160 18160 18160 18160 0
107 20250213 173300 0 18160 18160 18160 18160 0
108 20250213 173200 0 18160 18160 18160 18160 0
109 20250213 173100 0 18160 18160 18160 18160 0
110 20250213 173000 0 18160 18160 18160 18160 0
111 20250213 172900 0 18160 18160 18160 18160 0
112 20250213 172800 0 18160 18160 18160 18160 0
113 20250213 172700 0 18160 18160 18160 18160 0
114 20250213 172600 0 18160 18160 18160 18160 0
115 20250213 172500 0 18160 18160 18160 18160 0
116 20250213 172400 0 18160 18160 18160 18160 0
117 20250213 172300 0 18160 18160 18160 18160 0
118 20250213 172200 0 18160 18160 18160 18160 0
119 20250213 172100 0 18160 18160 18160 18160 0
120 20250213 172000 0 18160 18160 18160 18160 0
121 20250213 171900 0 18160 18160 18160 18160 0
122 20250213 171800 0 18160 18160 18160 18160 0
123 20250213 171700 0 18160 18160 18160 18160 0
124 20250213 171600 0 18160 18160 18160 18160 0
125 20250213 171500 0 18160 18160 18160 18160 0
126 20250213 171400 0 18160 18160 18160 18160 0
127 20250213 171300 0 18160 18160 18160 18160 0
128 20250213 171200 0 18160 18160 18160 18160 0
129 20250213 171100 0 18160 18160 18160 18160 0
130 20250213 171000 0 18160 18160 18160 18160 0
131 20250213 170900 0 18160 18160 18160 18160 0
132 20250213 170800 0 18160 18160 18160 18160 0
133 20250213 170700 0 18160 18160 18160 18160 0
134 20250213 170600 0 18160 18160 18160 18160 0
135 20250213 170500 0 18160 18160 18160 18160 0
136 20250213 170400 0 18160 18160 18160 18160 0
137 20250213 170300 0 18160 18160 18160 18160 0
138 20250213 170200 0 18160 18160 18160 18160 0
139 20250213 170100 0 18160 18160 18160 18160 0
140 20250213 170000 0 18160 18160 18160 18160 0
141 20250213 165900 0 18160 18160 18160 18160 0
142 20250213 165800 0 18160 18160 18160 18160 0
143 20250213 165700 0 18160 18160 18160 18160 0
144 20250213 165600 0 18160 18160 18160 18160 0
145 20250213 165500 0 18160 18160 18160 18160 0
146 20250213 165400 0 18160 18160 18160 18160 0
147 20250213 165300 0 18160 18160 18160 18160 0
148 20250213 165200 0 18160 18160 18160 18160 0
149 20250213 165100 0 18160 18160 18160 18160 0
150 20250213 165000 0 18160 18160 18160 18160 0
151 20250213 164900 0 18160 18160 18160 18160 0
152 20250213 164800 0 18160 18160 18160 18160 0
153 20250213 164700 0 18160 18160 18160 18160 0
154 20250213 164600 0 18160 18160 18160 18160 0
155 20250213 164500 0 18160 18160 18160 18160 0
156 20250213 164400 0 18160 18160 18160 18160 0
157 20250213 164300 0 18160 18160 18160 18160 0
158 20250213 164200 0 18160 18160 18160 18160 0
159 20250213 164100 0 18160 18160 18160 18160 0
160 20250213 164000 0 18160 18160 18160 18160 0
161 20250213 163900 0 18160 18160 18160 18160 0
162 20250213 163800 0 18160 18160 18160 18160 0
163 20250213 163700 0 18160 18160 18160 18160 0
164 20250213 163600 0 18160 18160 18160 18160 0
165 20250213 163500 0 18160 18160 18160 18160 0
166 20250213 163400 0 18160 18160 18160 18160 0
167 20250213 163300 0 18160 18160 18160 18160 0
168 20250213 163200 0 18160 18160 18160 18160 0
169 20250213 163100 0 18160 18160 18160 18160 0
170 20250213 163000 0 18160 18160 18160 18160 0
171 20250213 162900 0 18160 18160 18160 18160 0
172 20250213 162800 0 18160 18160 18160 18160 0
173 20250213 162700 0 18160 18160 18160 18160 0
174 20250213 162600 0 18160 18160 18160 18160 0
175 20250213 162500 0 18160 18160 18160 18160 0
176 20250213 162400 0 18160 18160 18160 18160 0
177 20250213 162300 0 18160 18160 18160 18160 0
178 20250213 162200 0 18160 18160 18160 18160 0
179 20250213 162100 0 18160 18160 18160 18160 0
180 20250213 162000 0 18160 18160 18160 18160 0
181 20250213 161900 0 18160 18160 18160 18160 0
182 20250213 161800 0 18160 18160 18160 18160 0
183 20250213 161700 0 18160 18160 18160 18160 0
184 20250213 161600 0 18160 18160 18160 18160 0
185 20250213 161500 0 18160 18160 18160 18160 0
186 20250213 161400 0 18160 18160 18160 18160 0
187 20250213 161300 0 18160 18160 18160 18160 0
188 20250213 161200 0 18160 18160 18160 18160 0
189 20250213 161100 0 18160 18160 18160 18160 0
190 20250213 161000 0 18160 18160 18160 18160 0
191 20250213 160900 0 18160 18160 18160 18160 0
192 20250213 160800 0 18160 18160 18160 18160 0
193 20250213 160700 0 18160 18160 18160 18160 0
194 20250213 160600 0 18160 18160 18160 18160 0
195 20250213 160500 0 18160 18160 18160 18160 0
196 20250213 160400 0 18160 18160 18160 18160 0
197 20250213 160300 0 18160 18160 18160 18160 0
198 20250213 160200 0 18160 18160 18160 18160 0
199 20250213 160100 0 18160 18160 18160 18160 0
200 20250213 160000 0 18160 18160 18160 18160 0
201 20250213 155900 0 18160 18160 18160 18160 0
202 20250213 155800 0 18160 18160 18160 18160 0
203 20250213 155700 0 18160 18160 18160 18160 0
204 20250213 155600 0 18160 18160 18160 18160 0
205 20250213 155500 0 18160 18160 18160 18160 0
206 20250213 155400 0 18160 18160 18160 18160 0
207 20250213 155300 0 18160 18160 18160 18160 0
208 20250213 155200 0 18160 18160 18160 18160 0
209 20250213 155100 0 18160 18160 18160 18160 0
210 20250213 155000 0 18160 18160 18160 18160 0
211 20250213 154900 0 18160 18160 18160 18160 0
212 20250213 154800 0 18160 18160 18160 18160 0
213 20250213 154700 0 18160 18160 18160 18160 0
214 20250213 154600 0 18160 18160 18160 18160 0
215 20250213 154500 0 18160 18160 18160 18160 0
216 20250213 154400 0 18160 18160 18160 18160 0
217 20250213 154300 0 18160 18160 18160 18160 0
218 20250213 154200 0 18160 18160 18160 18160 0
219 20250213 154100 0 18160 18160 18160 18160 0
220 20250213 154000 0 18160 18160 18160 18160 0
221 20250213 153900 0 18160 18160 18160 18160 0
222 20250213 153800 0 18160 18160 18160 18160 0
223 20250213 153700 0 18160 18160 18160 18160 0
224 20250213 153600 0 18160 18160 18160 18160 0
225 20250213 153500 0 18160 18160 18160 18160 0
226 20250213 153400 0 18160 18160 18160 18160 0
227 20250213 153300 0 18160 18160 18160 18160 0
228 20250213 153200 0 18160 18160 18160 18160 0
229 20250213 153100 0 18160 18160 18160 18160 0
230 20250213 153000 0 18160 18160 18160 18160 0
231 20250213 152900 0 18160 18160 18160 18160 0
232 20250213 152800 0 18160 18160 18160 18160 0
233 20250213 152700 0 18160 18160 18160 18160 0
234 20250213 152600 0 18160 18160 18160 18160 0
235 20250213 152500 0 18160 18160 18160 18160 0
236 20250213 152400 0 18160 18160 18160 18160 0
237 20250213 152300 0 18160 18160 18160 18160 0
238 20250213 152200 0 18160 18160 18160 18160 0
239 20250213 152100 0 18160 18160 18160 18160 0
240 20250213 152000 0 18160 18160 18160 18160 0
241 20250213 151900 0 18160 18160 18160 18160 0
242 20250213 151800 0 18160 18160 18160 18160 0
243 20250213 151700 0 18160 18160 18160 18160 0
244 20250213 151600 0 18160 18160 18160 18160 0
245 20250213 151500 0 18160 18160 18160 18160 0
246 20250213 151400 0 18160 18160 18160 18160 0
247 20250213 151300 0 18160 18160 18160 18160 0
248 20250213 151200 0 18160 18160 18160 18160 0
249 20250213 151100 0 18160 18160 18160 18160 0
250 20250213 151000 0 18160 18160 18160 18160 0
251 20250213 150900 0 18160 18160 18160 18160 0
252 20250213 150800 0 18160 18160 18160 18160 0
253 20250213 150700 0 18160 18160 18160 18160 0
254 20250213 150600 0 18160 18160 18160 18160 0
255 20250213 150500 0 18160 18160 18160 18160 0
256 20250213 150400 0 18160 18160 18160 18160 0
257 20250213 150300 0 18160 18160 18160 18160 0
258 20250213 150200 0 18160 18160 18160 18160 0
259 20250213 150100 0 18160 18160 18160 18160 0
260 20250213 150000 0 18160 18160 18160 18160 0
261 20250213 145900 0 18160 18160 18160 18160 0
262 20250213 145800 0 18160 18160 18160 18160 0
263 20250213 145700 0 18160 18160 18160 18160 0
264 20250213 145600 0 18160 18160 18160 18160 0
265 20250213 145500 0 18160 18160 18160 18160 0
266 20250213 145400 0 18160 18160 18160 18160 0
267 20250213 145300 0 18160 18160 18160 18160 0
268 20250213 145200 0 18160 18160 18160 18160 0
269 20250213 145100 0 18160 18160 18160 18160 0
270 20250213 145000 0 18160 18160 18160 18160 0
271 20250213 144900 0 18160 18160 18160 18160 0
272 20250213 144800 0 18160 18160 18160 18160 0
273 20250213 144700 0 18160 18160 18160 18160 0
274 20250213 144600 0 18160 18160 18160 18160 0
275 20250213 144500 0 18160 18160 18160 18160 0
276 20250213 144400 0 18160 18160 18160 18160 0
277 20250213 144300 0 18160 18160 18160 18160 0
278 20250213 144200 0 18160 18160 18160 18160 0
279 20250213 144100 0 18160 18160 18160 18160 0
280 20250213 144000 0 18160 18160 18160 18160 0
281 20250213 143900 0 18160 18160 18160 18160 0
282 20250213 143800 0 18160 18160 18160 18160 0
283 20250213 143700 0 18160 18160 18160 18160 0
284 20250213 143600 0 18160 18160 18160 18160 0
285 20250213 143500 0 18160 18160 18160 18160 0
286 20250213 143400 0 18160 18160 18160 18160 0
287 20250213 143300 0 18160 18160 18160 18160 0
288 20250213 143200 0 18160 18160 18160 18160 0
289 20250213 143100 0 18160 18160 18160 18160 0
290 20250213 143000 0 18160 18160 18160 18160 0
291 20250213 142900 0 18160 18160 18160 18160 0
292 20250213 142800 0 18160 18160 18160 18160 0
293 20250213 142700 0 18160 18160 18160 18160 0
294 20250213 142600 0 18160 18160 18160 18160 0
295 20250213 142500 0 18160 18160 18160 18160 0
296 20250213 142400 0 18160 18160 18160 18160 0
297 20250213 142300 0 18160 18160 18160 18160 0
298 20250213 142200 0 18160 18160 18160 18160 0
299 20250213 142100 0 18160 18160 18160 18160 0
300 20250213 142000 0 18160 18160 18160 18160 0
301 20250213 141900 0 18160 18160 18160 18160 0
302 20250213 141800 0 18160 18160 18160 18160 0
303 20250213 141700 0 18160 18160 18160 18160 0
304 20250213 141600 0 18160 18160 18160 18160 0
305 20250213 141500 0 18160 18160 18160 18160 0
306 20250213 141400 0 18160 18160 18160 18160 0
307 20250213 141300 0 18160 18160 18160 18160 0
308 20250213 141200 0 18160 18160 18160 18160 0
309 20250213 141100 0 18160 18160 18160 18160 0
310 20250213 141000 0 18160 18160 18160 18160 0
311 20250213 140900 0 18160 18160 18160 18160 0
312 20250213 140800 0 18160 18160 18160 18160 0
313 20250213 140700 0 18160 18160 18160 18160 0
314 20250213 140600 0 18160 18160 18160 18160 0
315 20250213 140500 0 18160 18160 18160 18160 0
316 20250213 140400 0 18160 18160 18160 18160 0
317 20250213 140300 0 18160 18160 18160 18160 0
318 20250213 140200 0 18160 18160 18160 18160 0
319 20250213 140100 0 18160 18160 18160 18160 0
320 20250213 140000 0 18160 18160 18160 18160 0
321 20250213 135900 0 18160 18160 18160 18160 0
322 20250213 135800 0 18160 18160 18160 18160 0
323 20250213 135700 0 18160 18160 18160 18160 0
324 20250213 135600 0 18160 18160 18160 18160 0
325 20250213 135500 0 18160 18160 18160 18160 0
326 20250213 135400 0 18160 18160 18160 18160 0
327 20250213 135300 0 18160 18160 18160 18160 0
328 20250213 135200 0 18160 18160 18160 18160 0
329 20250213 135100 0 18160 18160 18160 18160 0
330 20250213 135000 0 18160 18160 18160 18160 0
331 20250213 134900 0 18160 18160 18160 18160 0
332 20250213 134800 0 18160 18160 18160 18160 0
333 20250213 134700 0 18160 18160 18160 18160 0
334 20250213 134600 0 18160 18160 18160 18160 0
335 20250213 134500 0 18160 18160 18160 18160 0
336 20250213 134400 0 18160 18160 18160 18160 0
337 20250213 134300 0 18160 18160 18160 18160 0
338 20250213 134200 0 18160 18160 18160 18160 0
339 20250213 134100 0 18160 18160 18160 18160 0
340 20250213 134000 0 18160 18160 18160 18160 0
341 20250213 133900 0 18160 18160 18160 18160 0
342 20250213 133800 0 18160 18160 18160 18160 0
343 20250213 133700 0 18160 18160 18160 18160 0
344 20250213 133600 0 18160 18160 18160 18160 0
345 20250213 133500 0 18160 18160 18160 18160 0
346 20250213 133400 0 18160 18160 18160 18160 0
347 20250213 133300 0 18160 18160 18160 18160 0
348 20250213 133200 0 18160 18160 18160 18160 0
349 20250213 133100 0 18160 18160 18160 18160 0
350 20250213 133000 0 18160 18160 18160 18160 0
351 20250213 132900 0 18160 18160 18160 18160 0
352 20250213 132800 0 18160 18160 18160 18160 0
353 20250213 132700 0 18160 18160 18160 18160 0
354 20250213 132600 0 18160 18160 18160 18160 0
355 20250213 132500 0 18160 18160 18160 18160 0
356 20250213 132400 0 18160 18160 18160 18160 0
357 20250213 132300 0 18160 18160 18160 18160 0
358 20250213 132200 0 18160 18160 18160 18160 0
359 20250213 132100 0 18160 18160 18160 18160 0
360 20250213 132000 0 18160 18160 18160 18160 0
361 20250213 131900 0 18160 18160 18160 18160 0
362 20250213 131800 0 18160 18160 18160 18160 0
363 20250213 131700 0 18160 18160 18160 18160 0
364 20250213 131600 0 18160 18160 18160 18160 0
365 20250213 131500 0 18160 18160 18160 18160 0
366 20250213 131400 0 18160 18160 18160 18160 0
367 20250213 131300 0 18160 18160 18160 18160 0
368 20250213 131200 0 18160 18160 18160 18160 0
369 20250213 131100 0 18160 18160 18160 18160 0
370 20250213 131000 0 18160 18160 18160 18160 0
371 20250213 130900 0 18160 18160 18160 18160 0
372 20250213 130800 0 18160 18160 18160 18160 0
373 20250213 130700 0 18160 18160 18160 18160 0
374 20250213 130600 0 18160 18160 18160 18160 0
375 20250213 130500 0 18160 18160 18160 18160 0
376 20250213 130400 0 18160 18160 18160 18160 0
377 20250213 130300 0 18160 18160 18160 18160 0
378 20250213 130200 0 18160 18160 18160 18160 0
379 20250213 130100 0 18160 18160 18160 18160 0
380 20250213 130000 0 18160 18160 18160 18160 0
381 20250213 125900 0 18160 18160 18160 18160 0
382 20250213 125800 0 18160 18160 18160 18160 0
383 20250213 125700 0 18160 18160 18160 18160 0
384 20250213 125600 0 18160 18160 18160 18160 0
385 20250213 125500 0 18160 18160 18160 18160 0
386 20250213 125400 0 18160 18160 18160 18160 0
387 20250213 125300 0 18160 18160 18160 18160 0
388 20250213 125200 0 18160 18160 18160 18160 0
389 20250213 125100 0 18160 18160 18160 18160 0
390 20250213 125000 0 18160 18160 18160 18160 0
391 20250213 124900 0 18160 18160 18160 18160 0
392 20250213 124800 0 18160 18160 18160 18160 0
393 20250213 124700 0 18160 18160 18160 18160 0
394 20250213 124600 0 18160 18160 18160 18160 0
395 20250213 124500 0 18160 18160 18160 18160 0
396 20250213 124400 0 18160 18160 18160 18160 0
397 20250213 124300 0 18160 18160 18160 18160 0
398 20250213 124200 0 18160 18160 18160 18160 0
399 20250213 124100 0 18160 18160 18160 18160 0
400 20250213 124000 0 18160 18160 18160 18160 0
401 20250213 123900 0 18160 18160 18160 18160 0
402 20250213 123800 0 18160 18160 18160 18160 0
403 20250213 123700 0 18160 18160 18160 18160 0
404 20250213 123600 0 18160 18160 18160 18160 0
405 20250213 123500 0 18160 18160 18160 18160 0
406 20250213 123400 0 18160 18160 18160 18160 0
407 20250213 123300 0 18160 18160 18160 18160 0
408 20250213 123200 0 18160 18160 18160 18160 0
409 20250213 123100 0 18160 18160 18160 18160 0
410 20250213 123000 0 18160 18160 18160 18160 0
411 20250213 122900 0 18160 18160 18160 18160 0
412 20250213 122800 0 18160 18160 18160 18160 0
413 20250213 122700 0 18160 18160 18160 18160 0
414 20250213 122600 0 18160 18160 18160 18160 0
415 20250213 122500 0 18160 18160 18160 18160 0
416 20250213 122400 0 18160 18160 18160 18160 0
417 20250213 122300 0 18160 18160 18160 18160 0
418 20250213 122200 0 18160 18160 18160 18160 0
419 20250213 122100 0 18160 18160 18160 18160 0
420 20250213 122000 0 18160 18160 18160 18160 0
421 20250213 121900 0 18160 18160 18160 18160 0
422 20250213 121800 0 18160 18160 18160 18160 0
423 20250213 121700 0 18160 18160 18160 18160 0
424 20250213 121600 0 18160 18160 18160 18160 0
425 20250213 121500 0 18160 18160 18160 18160 0
426 20250213 121400 0 18160 18160 18160 18160 0
427 20250213 121300 0 18160 18160 18160 18160 0
428 20250213 121200 0 18160 18160 18160 18160 0
429 20250213 121100 0 18160 18160 18160 18160 0
430 20250213 121000 0 18160 18160 18160 18160 0
431 20250213 120900 0 18160 18160 18160 18160 0
432 20250213 120800 0 18160 18160 18160 18160 0
433 20250213 120700 0 18160 18160 18160 18160 0
434 20250213 120600 0 18160 18160 18160 18160 0
435 20250213 120500 0 18160 18160 18160 18160 0
436 20250213 120400 0 18160 18160 18160 18160 0
437 20250213 120300 0 18160 18160 18160 18160 0
438 20250213 120200 0 18160 18160 18160 18160 0
439 20250213 120100 0 18160 18160 18160 18160 0
440 20250213 120000 0 18160 18160 18160 18160 0
441 20250213 115900 0 18160 18160 18160 18160 0
442 20250213 115800 0 18160 18160 18160 18160 0
443 20250213 115700 0 18160 18160 18160 18160 0
444 20250213 115600 0 18160 18160 18160 18160 0
445 20250213 115500 0 18160 18160 18160 18160 0
446 20250213 115400 0 18160 18160 18160 18160 0
447 20250213 115300 0 18160 18160 18160 18160 0
448 20250213 115200 0 18160 18160 18160 18160 0
449 20250213 115100 0 18160 18160 18160 18160 0
450 20250213 115000 0 18160 18160 18160 18160 0
451 20250213 114900 0 18160 18160 18160 18160 0
452 20250213 114800 0 18160 18160 18160 18160 0
453 20250213 114700 0 18160 18160 18160 18160 0
454 20250213 114600 0 18160 18160 18160 18160 0
455 20250213 114500 0 18160 18160 18160 18160 0
456 20250213 114400 0 18160 18160 18160 18160 0
457 20250213 114300 0 18160 18160 18160 18160 0
458 20250213 114200 0 18160 18160 18160 18160 0
459 20250213 114100 0 18160 18160 18160 18160 0
460 20250213 114000 0 18160 18160 18160 18160 0
461 20250213 113900 0 18160 18160 18160 18160 0
462 20250213 113800 0 18160 18160 18160 18160 0
463 20250213 113700 0 18160 18160 18160 18160 0
464 20250213 113600 0 18160 18160 18160 18160 0
465 20250213 113500 0 18160 18160 18160 18160 0
466 20250213 113400 0 18160 18160 18160 18160 0
467 20250213 113300 0 18160 18160 18160 18160 0
468 20250213 113200 0 18160 18160 18160 18160 0
469 20250213 113100 0 18160 18160 18160 18160 0
470 20250213 113000 0 18160 18160 18160 18160 0
471 20250213 112900 0 18160 18160 18160 18160 0
472 20250213 112800 0 18160 18160 18160 18160 0
473 20250213 112700 0 18160 18160 18160 18160 0
474 20250213 112600 0 18160 18160 18160 18160 0
475 20250213 112500 0 18160 18160 18160 18160 0
476 20250213 112400 0 18160 18160 18160 18160 0
477 20250213 112300 0 18160 18160 18160 18160 0
478 20250213 112200 0 18160 18160 18160 18160 0
479 20250213 112100 0 18160 18160 18160 18160 0
480 20250213 112000 0 18160 18160 18160 18160 0
481 20250213 111900 0 18160 18160 18160 18160 0
482 20250213 111800 0 18160 18160 18160 18160 0
483 20250213 111700 0 18160 18160 18160 18160 0
484 20250213 111600 0 18160 18160 18160 18160 0
485 20250213 111500 0 18160 18160 18160 18160 0
486 20250213 111400 0 18160 18160 18160 18160 0
487 20250213 111300 0 18160 18160 18160 18160 0
488 20250213 111200 0 18160 18160 18160 18160 0
489 20250213 111100 0 18160 18160 18160 18160 0
490 20250213 111000 0 18160 18160 18160 18160 0
491 20250213 110900 0 18160 18160 18160 18160 0
492 20250213 110800 0 18160 18160 18160 18160 0
493 20250213 110700 0 18160 18160 18160 18160 0
494 20250213 110600 0 18160 18160 18160 18160 0
495 20250213 110500 0 18160 18160 18160 18160 0
496 20250213 110400 0 18160 18160 18160 18160 0
497 20250213 110300 0 18160 18160 18160 18160 0
498 20250213 110200 0 18160 18160 18160 18160 0
499 20250213 110100 0 18160 18160 18160 18160 0
500 20250213 110000 0 18160 18160 18160 18160 0
501 20250213 105900 0 18160 18160 18160 18160 0
502 20250213 105800 0 18160 18160 18160 18160 0
503 20250213 105700 0 18160 18160 18160 18160 0
504 20250213 105600 0 18160 18160 18160 18160 0
505 20250213 105500 0 18160 18160 18160 18160 0
506 20250213 105400 0 18160 18160 18160 18160 0
507 20250213 105300 0 18160 18160 18160 18160 0
508 20250213 105200 0 18160 18160 18160 18160 0
509 20250213 105100 0 18160 18160 18160 18160 0
510 20250213 105000 0 18160 18160 18160 18160 0
511 20250213 104900 0 18160 18160 18160 18160 0
512 20250213 104800 0 18160 18160 18160 18160 0
513 20250213 104700 0 18160 18160 18160 18160 0
514 20250213 104600 0 18160 18160 18160 18160 0
515 20250213 104500 0 18160 18160 18160 18160 0
516 20250213 104400 0 18160 18160 18160 18160 0
517 20250213 104300 0 18160 18160 18160 18160 0
518 20250213 104200 0 18160 18160 18160 18160 0
519 20250213 104100 0 18160 18160 18160 18160 0
520 20250213 104000 0 18160 18160 18160 18160 0
521 20250213 103900 0 18160 18160 18160 18160 0
522 20250213 103800 0 18160 18160 18160 18160 0
523 20250213 103700 0 18160 18160 18160 18160 0
524 20250213 103600 0 18160 18160 18160 18160 0
525 20250213 103500 0 18160 18160 18160 18160 0
526 20250213 103400 0 18160 18160 18160 18160 0
527 20250213 103300 0 18160 18160 18160 18160 0
528 20250213 103200 0 18160 18160 18160 18160 0
529 20250213 103100 0 18160 18160 18160 18160 0
530 20250213 103000 0 18160 18160 18160 18160 0
531 20250213 102900 0 18160 18160 18160 18160 0
532 20250213 102800 0 18160 18160 18160 18160 0
533 20250213 102700 0 18160 18160 18160 18160 0
534 20250213 102600 0 18160 18160 18160 18160 0
535 20250213 102500 0 18160 18160 18160 18160 0
536 20250213 102400 0 18160 18160 18160 18160 0
537 20250213 102300 0 18160 18160 18160 18160 0
538 20250213 102200 0 18160 18160 18160 18160 0
539 20250213 102100 0 18160 18160 18160 18160 0
540 20250213 102000 0 18160 18160 18160 18160 0
541 20250213 101900 0 18160 18160 18160 18160 0
542 20250213 101800 0 18160 18160 18160 18160 0
543 20250213 101700 0 18160 18160 18160 18160 0
544 20250213 101600 0 18160 18160 18160 18160 0
545 20250213 101500 0 18160 18160 18160 18160 0
546 20250213 101400 0 18160 18160 18160 18160 0
547 20250213 101300 0 18160 18160 18160 18160 0
548 20250213 101200 0 18160 18160 18160 18160 0
549 20250213 101100 0 18160 18160 18160 18160 0
550 20250213 101000 0 18160 18160 18160 18160 0
551 20250213 100900 0 18160 18160 18160 18160 0
552 20250213 100800 0 18160 18160 18160 18160 0
553 20250213 100700 0 18160 18160 18160 18160 0
554 20250213 100600 0 18160 18160 18160 18160 0
555 20250213 100500 0 18160 18160 18160 18160 0
556 20250213 100400 0 18160 18160 18160 18160 0
557 20250213 100300 0 18160 18160 18160 18160 0
558 20250213 100200 0 18160 18160 18160 18160 0
559 20250213 100100 0 18160 18160 18160 18160 0
560 20250213 100000 0 18160 18160 18160 18160 0
561 20250213 095900 0 18160 18160 18160 18160 0
562 20250213 095800 0 18160 18160 18160 18160 0
563 20250213 095700 0 18160 18160 18160 18160 0
564 20250213 095600 0 18160 18160 18160 18160 0
565 20250213 095500 0 18160 18160 18160 18160 0
566 20250213 095400 0 18160 18160 18160 18160 0
567 20250213 095300 0 18160 18160 18160 18160 0
568 20250213 095200 0 18160 18160 18160 18160 0
569 20250213 095100 0 18160 18160 18160 18160 0
570 20250213 095000 0 18160 18160 18160 18160 0
571 20250213 094900 0 18160 18160 18160 18160 0
572 20250213 094800 0 18160 18160 18160 18160 0
573 20250213 094700 0 18160 18160 18160 18160 0
574 20250213 094600 0 18160 18160 18160 18160 0
575 20250213 094500 0 18160 18160 18160 18160 0
576 20250213 094400 0 18160 18160 18160 18160 0
577 20250213 094300 0 18160 18160 18160 18160 0
578 20250213 094200 0 18160 18160 18160 18160 0
579 20250213 094100 0 18160 18160 18160 18160 0
580 20250213 094000 0 18160 18160 18160 18160 0
581 20250213 093900 0 18160 18160 18160 18160 0
582 20250213 093800 0 18160 18160 18160 18160 0
583 20250213 093700 0 18160 18160 18160 18160 0
584 20250213 093600 0 18160 18160 18160 18160 0
585 20250213 093500 0 18160 18160 18160 18160 0
586 20250213 093400 0 18160 18160 18160 18160 0
587 20250213 093300 0 18160 18160 18160 18160 0
588 20250213 093200 0 18160 18160 18160 18160 0
589 20250213 093100 0 18160 18160 18160 18160 0
590 20250213 093000 0 18160 18160 18160 18160 0
591 20250213 092900 0 18160 18160 18160 18160 0
592 20250213 092800 0 18160 18160 18160 18160 0
593 20250213 092700 0 18160 18160 18160 18160 0
594 20250213 092600 0 18160 18160 18160 18160 0
595 20250213 092500 0 18160 18160 18160 18160 0
596 20250213 092400 0 18160 18160 18160 18160 0
597 20250213 092300 0 18160 18160 18160 18160 0
598 20250213 092200 0 18160 18160 18160 18160 0
599 20250213 092100 0 18160 18160 18160 18160 0
600 20250213 092000 0 18160 18160 18160 18160 0
601 20250213 091900 0 18160 18160 18160 18160 0
602 20250213 091800 0 18160 18160 18160 18160 0
603 20250213 091700 0 18160 18160 18160 18160 0
604 20250213 091600 0 18160 18160 18160 18160 0
605 20250213 091500 0 18160 18160 18160 18160 0
606 20250213 091400 0 18160 18160 18160 18160 0
607 20250213 091300 0 18160 18160 18160 18160 0
608 20250213 091200 0 18160 18160 18160 18160 0
609 20250213 091100 0 18160 18160 18160 18160 0
610 20250213 091000 0 18160 18160 18160 18160 0
611 20250213 090900 0 18160 18160 18160 18160 0
612 20250213 090800 0 18160 18160 18160 18160 0
613 20250213 090700 0 18160 18160 18160 18160 0
614 20250213 090600 0 18160 18160 18160 18160 0
615 20250213 090500 0 18160 18160 18160 18160 0
616 20250213 090400 0 18160 18160 18160 18160 0
617 20250213 090300 0 18160 18160 18160 18160 0
618 20250213 090200 0 18160 18160 18160 18160 0
619 20250213 090100 0 18160 18160 18160 18160 0
620 20250213 090000 0 18160 18160 18160 18160 0