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

Update 2025-02-14 2854 candle_min

Browse Source
This commit is contained in:
ened
2025-02-14 22:01:38 +09:00
parent 661cdd2e65
commit e881402978
2854 changed files with 1835914 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
003560/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184100,0,10760,10760,10760,10760,0
20250214,184000,0,10760,10760,10760,10760,0
20250214,183900,0,10760,10760,10760,10760,0
20250214,183800,0,10760,10760,10760,10760,0
20250214,183700,0,10760,10760,10760,10760,0
20250214,183600,0,10760,10760,10760,10760,0
20250214,183500,0,10760,10760,10760,10760,0
20250214,183400,0,10760,10760,10760,10760,0
20250214,183300,0,10760,10760,10760,10760,0
20250214,183200,0,10760,10760,10760,10760,0
20250214,183100,0,10760,10760,10760,10760,0
20250214,183000,0,10760,10760,10760,10760,0
20250214,182900,0,10760,10760,10760,10760,0
20250214,182800,0,10760,10760,10760,10760,0
20250214,182700,0,10760,10760,10760,10760,0
20250214,182600,0,10760,10760,10760,10760,0
20250214,182500,0,10760,10760,10760,10760,0
20250214,182400,0,10760,10760,10760,10760,0
20250214,182300,0,10760,10760,10760,10760,0
20250214,182200,0,10760,10760,10760,10760,0
20250214,182100,0,10760,10760,10760,10760,0
20250214,182000,0,10760,10760,10760,10760,0
20250214,181900,0,10760,10760,10760,10760,0
20250214,181800,0,10760,10760,10760,10760,0
20250214,181700,0,10760,10760,10760,10760,0
20250214,181600,0,10760,10760,10760,10760,0
20250214,181500,0,10760,10760,10760,10760,0
20250214,181400,0,10760,10760,10760,10760,0
20250214,181300,0,10760,10760,10760,10760,0
20250214,181200,0,10760,10760,10760,10760,0
20250214,181100,0,10760,10760,10760,10760,0
20250214,181000,0,10760,10760,10760,10760,0
20250214,180900,0,10760,10760,10760,10760,0
20250214,180800,0,10760,10760,10760,10760,0
20250214,180700,0,10760,10760,10760,10760,0
20250214,180600,0,10760,10760,10760,10760,0
20250214,180500,0,10760,10760,10760,10760,0
20250214,180400,0,10760,10760,10760,10760,0
20250214,180300,0,10760,10760,10760,10760,0
20250214,180200,0,10760,10760,10760,10760,0
20250214,180100,0,10760,10760,10760,10760,0
20250214,180000,0,10760,10760,10760,10760,0
20250214,175900,0,10760,10760,10760,10760,0
20250214,175800,0,10760,10760,10760,10760,0
20250214,175700,0,10760,10760,10760,10760,0
20250214,175600,0,10760,10760,10760,10760,0
20250214,175500,0,10760,10760,10760,10760,0
20250214,175400,0,10760,10760,10760,10760,0
20250214,175300,0,10760,10760,10760,10760,0
20250214,175200,0,10760,10760,10760,10760,0
20250214,175100,0,10760,10760,10760,10760,0
20250214,175000,0,10760,10760,10760,10760,0
20250214,174900,0,10760,10760,10760,10760,0
20250214,174800,0,10760,10760,10760,10760,0
20250214,174700,0,10760,10760,10760,10760,0
20250214,174600,0,10760,10760,10760,10760,0
20250214,174500,0,10760,10760,10760,10760,0
20250214,174400,0,10760,10760,10760,10760,0
20250214,174300,0,10760,10760,10760,10760,0
20250214,174200,0,10760,10760,10760,10760,0
20250214,174100,0,10760,10760,10760,10760,0
20250214,174000,0,10760,10760,10760,10760,0
20250214,173900,0,10760,10760,10760,10760,0
20250214,173800,0,10760,10760,10760,10760,0
20250214,173700,0,10760,10760,10760,10760,0
20250214,173600,0,10760,10760,10760,10760,0
20250214,173500,0,10760,10760,10760,10760,0
20250214,173400,0,10760,10760,10760,10760,0
20250214,173300,0,10760,10760,10760,10760,0
20250214,173200,0,10760,10760,10760,10760,0
20250214,173100,0,10760,10760,10760,10760,0
20250214,173000,0,10760,10760,10760,10760,0
20250214,172900,0,10760,10760,10760,10760,0
20250214,172800,0,10760,10760,10760,10760,0
20250214,172700,0,10760,10760,10760,10760,0
20250214,172600,0,10760,10760,10760,10760,0
20250214,172500,0,10760,10760,10760,10760,0
20250214,172400,0,10760,10760,10760,10760,0
20250214,172300,0,10760,10760,10760,10760,0
20250214,172200,0,10760,10760,10760,10760,0
20250214,172100,0,10760,10760,10760,10760,0
20250214,172000,0,10760,10760,10760,10760,0
20250214,171900,0,10760,10760,10760,10760,0
20250214,171800,0,10760,10760,10760,10760,0
20250214,171700,0,10760,10760,10760,10760,0
20250214,171600,0,10760,10760,10760,10760,0
20250214,171500,0,10760,10760,10760,10760,0
20250214,171400,0,10760,10760,10760,10760,0
20250214,171300,0,10760,10760,10760,10760,0
20250214,171200,0,10760,10760,10760,10760,0
20250214,171100,0,10760,10760,10760,10760,0
20250214,171000,0,10760,10760,10760,10760,0
20250214,170900,0,10760,10760,10760,10760,0
20250214,170800,0,10760,10760,10760,10760,0
20250214,170700,0,10760,10760,10760,10760,0
20250214,170600,0,10760,10760,10760,10760,0
20250214,170500,0,10760,10760,10760,10760,0
20250214,170400,0,10760,10760,10760,10760,0
20250214,170300,0,10760,10760,10760,10760,0
20250214,170200,0,10760,10760,10760,10760,0
20250214,170100,0,10760,10760,10760,10760,0
20250214,170000,0,10760,10760,10760,10760,0
20250214,165900,0,10760,10760,10760,10760,0
20250214,165800,0,10760,10760,10760,10760,0
20250214,165700,0,10760,10760,10760,10760,0
20250214,165600,0,10760,10760,10760,10760,0
20250214,165500,0,10760,10760,10760,10760,0
20250214,165400,0,10760,10760,10760,10760,0
20250214,165300,0,10760,10760,10760,10760,0
20250214,165200,0,10760,10760,10760,10760,0
20250214,165100,0,10760,10760,10760,10760,0
20250214,165000,0,10760,10760,10760,10760,0
20250214,164900,0,10760,10760,10760,10760,0
20250214,164800,0,10760,10760,10760,10760,0
20250214,164700,0,10760,10760,10760,10760,0
20250214,164600,0,10760,10760,10760,10760,0
20250214,164500,0,10760,10760,10760,10760,0
20250214,164400,0,10760,10760,10760,10760,0
20250214,164300,0,10760,10760,10760,10760,0
20250214,164200,0,10760,10760,10760,10760,0
20250214,164100,0,10760,10760,10760,10760,0
20250214,164000,0,10760,10760,10760,10760,0
20250214,163900,0,10760,10760,10760,10760,0
20250214,163800,0,10760,10760,10760,10760,0
20250214,163700,0,10760,10760,10760,10760,0
20250214,163600,0,10760,10760,10760,10760,0
20250214,163500,0,10760,10760,10760,10760,0
20250214,163400,0,10760,10760,10760,10760,0
20250214,163300,0,10760,10760,10760,10760,0
20250214,163200,0,10760,10760,10760,10760,0
20250214,163100,0,10760,10760,10760,10760,0
20250214,163000,0,10760,10760,10760,10760,0
20250214,162900,0,10760,10760,10760,10760,0
20250214,162800,0,10760,10760,10760,10760,0
20250214,162700,0,10760,10760,10760,10760,0
20250214,162600,0,10760,10760,10760,10760,0
20250214,162500,0,10760,10760,10760,10760,0
20250214,162400,0,10760,10760,10760,10760,0
20250214,162300,0,10760,10760,10760,10760,0
20250214,162200,0,10760,10760,10760,10760,0
20250214,162100,0,10760,10760,10760,10760,0
20250214,162000,0,10760,10760,10760,10760,0
20250214,161900,0,10760,10760,10760,10760,0
20250214,161800,0,10760,10760,10760,10760,0
20250214,161700,0,10760,10760,10760,10760,0
20250214,161600,0,10760,10760,10760,10760,0
20250214,161500,0,10760,10760,10760,10760,0
20250214,161400,0,10760,10760,10760,10760,0
20250214,161300,0,10760,10760,10760,10760,0
20250214,161200,0,10760,10760,10760,10760,0
20250214,161100,0,10760,10760,10760,10760,0
20250214,161000,0,10760,10760,10760,10760,0
20250214,160900,0,10760,10760,10760,10760,0
20250214,160800,0,10760,10760,10760,10760,0
20250214,160700,0,10760,10760,10760,10760,0
20250214,160600,0,10760,10760,10760,10760,0
20250214,160500,0,10760,10760,10760,10760,0
20250214,160400,0,10760,10760,10760,10760,0
20250214,160300,0,10760,10760,10760,10760,0
20250214,160200,0,10760,10760,10760,10760,0
20250214,160100,0,10760,10760,10760,10760,0
20250214,160000,0,10760,10760,10760,10760,0
20250214,155900,0,10760,10760,10760,10760,0
20250214,155800,0,10760,10760,10760,10760,0
20250214,155700,0,10760,10760,10760,10760,0
20250214,155600,0,10760,10760,10760,10760,0
20250214,155500,0,10760,10760,10760,10760,0
20250214,155400,0,10760,10760,10760,10760,0
20250214,155300,0,10760,10760,10760,10760,0
20250214,155200,0,10760,10760,10760,10760,0
20250214,155100,0,10760,10760,10760,10760,0
20250214,155000,0,10760,10760,10760,10760,0
20250214,154900,0,10760,10760,10760,10760,0
20250214,154800,0,10760,10760,10760,10760,0
20250214,154700,0,10760,10760,10760,10760,0
20250214,154600,0,10760,10760,10760,10760,0
20250214,154500,0,10760,10760,10760,10760,0
20250214,154400,0,10760,10760,10760,10760,0
20250214,154300,0,10760,10760,10760,10760,0
20250214,154200,0,10760,10760,10760,10760,0
20250214,154100,0,10760,10760,10760,10760,0
20250214,154000,0,10760,10760,10760,10760,0
20250214,153900,0,10760,10760,10760,10760,0
20250214,153800,0,10760,10760,10760,10760,0
20250214,153700,0,10760,10760,10760,10760,0
20250214,153600,0,10760,10760,10760,10760,0
20250214,153500,0,10760,10760,10760,10760,0
20250214,153400,0,10760,10760,10760,10760,0
20250214,153300,0,10760,10760,10760,10760,0
20250214,153200,0,10760,10760,10760,10760,0
20250214,153100,0,10760,10760,10760,10760,0
20250214,153000,0,10760,10760,10760,10760,0
20250214,152900,0,10760,10760,10760,10760,0
20250214,152800,0,10760,10760,10760,10760,0
20250214,152700,0,10760,10760,10760,10760,0
20250214,152600,0,10760,10760,10760,10760,0
20250214,152500,0,10760,10760,10760,10760,0
20250214,152400,0,10760,10760,10760,10760,0
20250214,152300,0,10760,10760,10760,10760,0
20250214,152200,0,10760,10760,10760,10760,0
20250214,152100,0,10760,10760,10760,10760,0
20250214,152000,0,10760,10760,10760,10760,0
20250214,151900,0,10760,10760,10760,10760,0
20250214,151800,0,10760,10760,10760,10760,0
20250214,151700,0,10760,10760,10760,10760,0
20250214,151600,0,10760,10760,10760,10760,0
20250214,151500,0,10760,10760,10760,10760,0
20250214,151400,0,10760,10760,10760,10760,0
20250214,151300,0,10760,10760,10760,10760,0
20250214,151200,0,10760,10760,10760,10760,0
20250214,151100,0,10760,10760,10760,10760,0
20250214,151000,0,10760,10760,10760,10760,0
20250214,150900,0,10760,10760,10760,10760,0
20250214,150800,0,10760,10760,10760,10760,0
20250214,150700,0,10760,10760,10760,10760,0
20250214,150600,0,10760,10760,10760,10760,0
20250214,150500,0,10760,10760,10760,10760,0
20250214,150400,0,10760,10760,10760,10760,0
20250214,150300,0,10760,10760,10760,10760,0
20250214,150200,0,10760,10760,10760,10760,0
20250214,150100,0,10760,10760,10760,10760,0
20250214,150000,0,10760,10760,10760,10760,0
20250214,145900,0,10760,10760,10760,10760,0
20250214,145800,0,10760,10760,10760,10760,0
20250214,145700,0,10760,10760,10760,10760,0
20250214,145600,0,10760,10760,10760,10760,0
20250214,145500,0,10760,10760,10760,10760,0
20250214,145400,0,10760,10760,10760,10760,0
20250214,145300,0,10760,10760,10760,10760,0
20250214,145200,0,10760,10760,10760,10760,0
20250214,145100,0,10760,10760,10760,10760,0
20250214,145000,0,10760,10760,10760,10760,0
20250214,144900,0,10760,10760,10760,10760,0
20250214,144800,0,10760,10760,10760,10760,0
20250214,144700,0,10760,10760,10760,10760,0
20250214,144600,0,10760,10760,10760,10760,0
20250214,144500,0,10760,10760,10760,10760,0
20250214,144400,0,10760,10760,10760,10760,0
20250214,144300,0,10760,10760,10760,10760,0
20250214,144200,0,10760,10760,10760,10760,0
20250214,144100,0,10760,10760,10760,10760,0
20250214,144000,0,10760,10760,10760,10760,0
20250214,143900,0,10760,10760,10760,10760,0
20250214,143800,0,10760,10760,10760,10760,0
20250214,143700,0,10760,10760,10760,10760,0
20250214,143600,0,10760,10760,10760,10760,0
20250214,143500,0,10760,10760,10760,10760,0
20250214,143400,0,10760,10760,10760,10760,0
20250214,143300,0,10760,10760,10760,10760,0
20250214,143200,0,10760,10760,10760,10760,0
20250214,143100,0,10760,10760,10760,10760,0
20250214,143000,0,10760,10760,10760,10760,0
20250214,142900,0,10760,10760,10760,10760,0
20250214,142800,0,10760,10760,10760,10760,0
20250214,142700,0,10760,10760,10760,10760,0
20250214,142600,0,10760,10760,10760,10760,0
20250214,142500,0,10760,10760,10760,10760,0
20250214,142400,0,10760,10760,10760,10760,0
20250214,142300,0,10760,10760,10760,10760,0
20250214,142200,0,10760,10760,10760,10760,0
20250214,142100,0,10760,10760,10760,10760,0
20250214,142000,0,10760,10760,10760,10760,0
20250214,141900,0,10760,10760,10760,10760,0
20250214,141800,0,10760,10760,10760,10760,0
20250214,141700,0,10760,10760,10760,10760,0
20250214,141600,0,10760,10760,10760,10760,0
20250214,141500,0,10760,10760,10760,10760,0
20250214,141400,0,10760,10760,10760,10760,0
20250214,141300,0,10760,10760,10760,10760,0
20250214,141200,0,10760,10760,10760,10760,0
20250214,141100,0,10760,10760,10760,10760,0
20250214,141000,0,10760,10760,10760,10760,0
20250214,140900,0,10760,10760,10760,10760,0
20250214,140800,0,10760,10760,10760,10760,0
20250214,140700,0,10760,10760,10760,10760,0
20250214,140600,0,10760,10760,10760,10760,0
20250214,140500,0,10760,10760,10760,10760,0
20250214,140400,0,10760,10760,10760,10760,0
20250214,140300,0,10760,10760,10760,10760,0
20250214,140200,0,10760,10760,10760,10760,0
20250214,140100,0,10760,10760,10760,10760,0
20250214,140000,0,10760,10760,10760,10760,0
20250214,135900,0,10760,10760,10760,10760,0
20250214,135800,0,10760,10760,10760,10760,0
20250214,135700,0,10760,10760,10760,10760,0
20250214,135600,0,10760,10760,10760,10760,0
20250214,135500,0,10760,10760,10760,10760,0
20250214,135400,0,10760,10760,10760,10760,0
20250214,135300,0,10760,10760,10760,10760,0
20250214,135200,0,10760,10760,10760,10760,0
20250214,135100,0,10760,10760,10760,10760,0
20250214,135000,0,10760,10760,10760,10760,0
20250214,134900,0,10760,10760,10760,10760,0
20250214,134800,0,10760,10760,10760,10760,0
20250214,134700,0,10760,10760,10760,10760,0
20250214,134600,0,10760,10760,10760,10760,0
20250214,134500,0,10760,10760,10760,10760,0
20250214,134400,0,10760,10760,10760,10760,0
20250214,134300,0,10760,10760,10760,10760,0
20250214,134200,0,10760,10760,10760,10760,0
20250214,134100,0,10760,10760,10760,10760,0
20250214,134000,0,10760,10760,10760,10760,0
20250214,133900,0,10760,10760,10760,10760,0
20250214,133800,0,10760,10760,10760,10760,0
20250214,133700,0,10760,10760,10760,10760,0
20250214,133600,0,10760,10760,10760,10760,0
20250214,133500,0,10760,10760,10760,10760,0
20250214,133400,0,10760,10760,10760,10760,0
20250214,133300,0,10760,10760,10760,10760,0
20250214,133200,0,10760,10760,10760,10760,0
20250214,133100,0,10760,10760,10760,10760,0
20250214,133000,0,10760,10760,10760,10760,0
20250214,132900,0,10760,10760,10760,10760,0
20250214,132800,0,10760,10760,10760,10760,0
20250214,132700,0,10760,10760,10760,10760,0
20250214,132600,0,10760,10760,10760,10760,0
20250214,132500,0,10760,10760,10760,10760,0
20250214,132400,0,10760,10760,10760,10760,0
20250214,132300,0,10760,10760,10760,10760,0
20250214,132200,0,10760,10760,10760,10760,0
20250214,132100,0,10760,10760,10760,10760,0
20250214,132000,0,10760,10760,10760,10760,0
20250214,131900,0,10760,10760,10760,10760,0
20250214,131800,0,10760,10760,10760,10760,0
20250214,131700,0,10760,10760,10760,10760,0
20250214,131600,0,10760,10760,10760,10760,0
20250214,131500,0,10760,10760,10760,10760,0
20250214,131400,0,10760,10760,10760,10760,0
20250214,131300,0,10760,10760,10760,10760,0
20250214,131200,0,10760,10760,10760,10760,0
20250214,131100,0,10760,10760,10760,10760,0
20250214,131000,0,10760,10760,10760,10760,0
20250214,130900,0,10760,10760,10760,10760,0
20250214,130800,0,10760,10760,10760,10760,0
20250214,130700,0,10760,10760,10760,10760,0
20250214,130600,0,10760,10760,10760,10760,0
20250214,130500,0,10760,10760,10760,10760,0
20250214,130400,0,10760,10760,10760,10760,0
20250214,130300,0,10760,10760,10760,10760,0
20250214,130200,0,10760,10760,10760,10760,0
20250214,130100,0,10760,10760,10760,10760,0
20250214,130000,0,10760,10760,10760,10760,0
20250214,125900,0,10760,10760,10760,10760,0
20250214,125800,0,10760,10760,10760,10760,0
20250214,125700,0,10760,10760,10760,10760,0
20250214,125600,0,10760,10760,10760,10760,0
20250214,125500,0,10760,10760,10760,10760,0
20250214,125400,0,10760,10760,10760,10760,0
20250214,125300,0,10760,10760,10760,10760,0
20250214,125200,0,10760,10760,10760,10760,0
20250214,125100,0,10760,10760,10760,10760,0
20250214,125000,0,10760,10760,10760,10760,0
20250214,124900,0,10760,10760,10760,10760,0
20250214,124800,0,10760,10760,10760,10760,0
20250214,124700,0,10760,10760,10760,10760,0
20250214,124600,0,10760,10760,10760,10760,0
20250214,124500,0,10760,10760,10760,10760,0
20250214,124400,0,10760,10760,10760,10760,0
20250214,124300,0,10760,10760,10760,10760,0
20250214,124200,0,10760,10760,10760,10760,0
20250214,124100,0,10760,10760,10760,10760,0
20250214,124000,0,10760,10760,10760,10760,0
20250214,123900,0,10760,10760,10760,10760,0
20250214,123800,0,10760,10760,10760,10760,0
20250214,123700,0,10760,10760,10760,10760,0
20250214,123600,0,10760,10760,10760,10760,0
20250214,123500,0,10760,10760,10760,10760,0
20250214,123400,0,10760,10760,10760,10760,0
20250214,123300,0,10760,10760,10760,10760,0
20250214,123200,0,10760,10760,10760,10760,0
20250214,123100,0,10760,10760,10760,10760,0
20250214,123000,0,10760,10760,10760,10760,0
20250214,122900,0,10760,10760,10760,10760,0
20250214,122800,0,10760,10760,10760,10760,0
20250214,122700,0,10760,10760,10760,10760,0
20250214,122600,0,10760,10760,10760,10760,0
20250214,122500,0,10760,10760,10760,10760,0
20250214,122400,0,10760,10760,10760,10760,0
20250214,122300,0,10760,10760,10760,10760,0
20250214,122200,0,10760,10760,10760,10760,0
20250214,122100,0,10760,10760,10760,10760,0
20250214,122000,0,10760,10760,10760,10760,0
20250214,121900,0,10760,10760,10760,10760,0
20250214,121800,0,10760,10760,10760,10760,0
20250214,121700,0,10760,10760,10760,10760,0
20250214,121600,0,10760,10760,10760,10760,0
20250214,121500,0,10760,10760,10760,10760,0
20250214,121400,0,10760,10760,10760,10760,0
20250214,121300,0,10760,10760,10760,10760,0
20250214,121200,0,10760,10760,10760,10760,0
20250214,121100,0,10760,10760,10760,10760,0
20250214,121000,0,10760,10760,10760,10760,0
20250214,120900,0,10760,10760,10760,10760,0
20250214,120800,0,10760,10760,10760,10760,0
20250214,120700,0,10760,10760,10760,10760,0
20250214,120600,0,10760,10760,10760,10760,0
20250214,120500,0,10760,10760,10760,10760,0
20250214,120400,0,10760,10760,10760,10760,0
20250214,120300,0,10760,10760,10760,10760,0
20250214,120200,0,10760,10760,10760,10760,0
20250214,120100,0,10760,10760,10760,10760,0
20250214,120000,0,10760,10760,10760,10760,0
20250214,115900,0,10760,10760,10760,10760,0
20250214,115800,0,10760,10760,10760,10760,0
20250214,115700,0,10760,10760,10760,10760,0
20250214,115600,0,10760,10760,10760,10760,0
20250214,115500,0,10760,10760,10760,10760,0
20250214,115400,0,10760,10760,10760,10760,0
20250214,115300,0,10760,10760,10760,10760,0
20250214,115200,0,10760,10760,10760,10760,0
20250214,115100,0,10760,10760,10760,10760,0
20250214,115000,0,10760,10760,10760,10760,0
20250214,114900,0,10760,10760,10760,10760,0
20250214,114800,0,10760,10760,10760,10760,0
20250214,114700,0,10760,10760,10760,10760,0
20250214,114600,0,10760,10760,10760,10760,0
20250214,114500,0,10760,10760,10760,10760,0
20250214,114400,0,10760,10760,10760,10760,0
20250214,114300,0,10760,10760,10760,10760,0
20250214,114200,0,10760,10760,10760,10760,0
20250214,114100,0,10760,10760,10760,10760,0
20250214,114000,0,10760,10760,10760,10760,0
20250214,113900,0,10760,10760,10760,10760,0
20250214,113800,0,10760,10760,10760,10760,0
20250214,113700,0,10760,10760,10760,10760,0
20250214,113600,0,10760,10760,10760,10760,0
20250214,113500,0,10760,10760,10760,10760,0
20250214,113400,0,10760,10760,10760,10760,0
20250214,113300,0,10760,10760,10760,10760,0
20250214,113200,0,10760,10760,10760,10760,0
20250214,113100,0,10760,10760,10760,10760,0
20250214,113000,0,10760,10760,10760,10760,0
20250214,112900,0,10760,10760,10760,10760,0
20250214,112800,0,10760,10760,10760,10760,0
20250214,112700,0,10760,10760,10760,10760,0
20250214,112600,0,10760,10760,10760,10760,0
20250214,112500,0,10760,10760,10760,10760,0
20250214,112400,0,10760,10760,10760,10760,0
20250214,112300,0,10760,10760,10760,10760,0
20250214,112200,0,10760,10760,10760,10760,0
20250214,112100,0,10760,10760,10760,10760,0
20250214,112000,0,10760,10760,10760,10760,0
20250214,111900,0,10760,10760,10760,10760,0
20250214,111800,0,10760,10760,10760,10760,0
20250214,111700,0,10760,10760,10760,10760,0
20250214,111600,0,10760,10760,10760,10760,0
20250214,111500,0,10760,10760,10760,10760,0
20250214,111400,0,10760,10760,10760,10760,0
20250214,111300,0,10760,10760,10760,10760,0
20250214,111200,0,10760,10760,10760,10760,0
20250214,111100,0,10760,10760,10760,10760,0
20250214,111000,0,10760,10760,10760,10760,0
20250214,110900,0,10760,10760,10760,10760,0
20250214,110800,0,10760,10760,10760,10760,0
20250214,110700,0,10760,10760,10760,10760,0
20250214,110600,0,10760,10760,10760,10760,0
20250214,110500,0,10760,10760,10760,10760,0
20250214,110400,0,10760,10760,10760,10760,0
20250214,110300,0,10760,10760,10760,10760,0
20250214,110200,0,10760,10760,10760,10760,0
20250214,110100,0,10760,10760,10760,10760,0
20250214,110000,0,10760,10760,10760,10760,0
20250214,105900,0,10760,10760,10760,10760,0
20250214,105800,0,10760,10760,10760,10760,0
20250214,105700,0,10760,10760,10760,10760,0
20250214,105600,0,10760,10760,10760,10760,0
20250214,105500,0,10760,10760,10760,10760,0
20250214,105400,0,10760,10760,10760,10760,0
20250214,105300,0,10760,10760,10760,10760,0
20250214,105200,0,10760,10760,10760,10760,0
20250214,105100,0,10760,10760,10760,10760,0
20250214,105000,0,10760,10760,10760,10760,0
20250214,104900,0,10760,10760,10760,10760,0
20250214,104800,0,10760,10760,10760,10760,0
20250214,104700,0,10760,10760,10760,10760,0
20250214,104600,0,10760,10760,10760,10760,0
20250214,104500,0,10760,10760,10760,10760,0
20250214,104400,0,10760,10760,10760,10760,0
20250214,104300,0,10760,10760,10760,10760,0
20250214,104200,0,10760,10760,10760,10760,0
20250214,104100,0,10760,10760,10760,10760,0
20250214,104000,0,10760,10760,10760,10760,0
20250214,103900,0,10760,10760,10760,10760,0
20250214,103800,0,10760,10760,10760,10760,0
20250214,103700,0,10760,10760,10760,10760,0
20250214,103600,0,10760,10760,10760,10760,0
20250214,103500,0,10760,10760,10760,10760,0
20250214,103400,0,10760,10760,10760,10760,0
20250214,103300,0,10760,10760,10760,10760,0
20250214,103200,0,10760,10760,10760,10760,0
20250214,103100,0,10760,10760,10760,10760,0
20250214,103000,0,10760,10760,10760,10760,0
20250214,102900,0,10760,10760,10760,10760,0
20250214,102800,0,10760,10760,10760,10760,0
20250214,102700,0,10760,10760,10760,10760,0
20250214,102600,0,10760,10760,10760,10760,0
20250214,102500,0,10760,10760,10760,10760,0
20250214,102400,0,10760,10760,10760,10760,0
20250214,102300,0,10760,10760,10760,10760,0
20250214,102200,0,10760,10760,10760,10760,0
20250214,102100,0,10760,10760,10760,10760,0
20250214,102000,0,10760,10760,10760,10760,0
20250214,101900,0,10760,10760,10760,10760,0
20250214,101800,0,10760,10760,10760,10760,0
20250214,101700,0,10760,10760,10760,10760,0
20250214,101600,0,10760,10760,10760,10760,0
20250214,101500,0,10760,10760,10760,10760,0
20250214,101400,0,10760,10760,10760,10760,0
20250214,101300,0,10760,10760,10760,10760,0
20250214,101200,0,10760,10760,10760,10760,0
20250214,101100,0,10760,10760,10760,10760,0
20250214,101000,0,10760,10760,10760,10760,0
20250214,100900,0,10760,10760,10760,10760,0
20250214,100800,0,10760,10760,10760,10760,0
20250214,100700,0,10760,10760,10760,10760,0
20250214,100600,0,10760,10760,10760,10760,0
20250214,100500,0,10760,10760,10760,10760,0
20250214,100400,0,10760,10760,10760,10760,0
20250214,100300,0,10760,10760,10760,10760,0
20250214,100200,0,10760,10760,10760,10760,0
20250214,100100,0,10760,10760,10760,10760,0
20250214,100000,0,10760,10760,10760,10760,0
20250214,095900,0,10760,10760,10760,10760,0
20250214,095800,0,10760,10760,10760,10760,0
20250214,095700,0,10760,10760,10760,10760,0
20250214,095600,0,10760,10760,10760,10760,0
20250214,095500,0,10760,10760,10760,10760,0
20250214,095400,0,10760,10760,10760,10760,0
20250214,095300,0,10760,10760,10760,10760,0
20250214,095200,0,10760,10760,10760,10760,0
20250214,095100,0,10760,10760,10760,10760,0
20250214,095000,0,10760,10760,10760,10760,0
20250214,094900,0,10760,10760,10760,10760,0
20250214,094800,0,10760,10760,10760,10760,0
20250214,094700,0,10760,10760,10760,10760,0
20250214,094600,0,10760,10760,10760,10760,0
20250214,094500,0,10760,10760,10760,10760,0
20250214,094400,0,10760,10760,10760,10760,0
20250214,094300,0,10760,10760,10760,10760,0
20250214,094200,0,10760,10760,10760,10760,0
20250214,094100,0,10760,10760,10760,10760,0
20250214,094000,0,10760,10760,10760,10760,0
20250214,093900,0,10760,10760,10760,10760,0
20250214,093800,0,10760,10760,10760,10760,0
20250214,093700,0,10760,10760,10760,10760,0
20250214,093600,0,10760,10760,10760,10760,0
20250214,093500,0,10760,10760,10760,10760,0
20250214,093400,0,10760,10760,10760,10760,0
20250214,093300,0,10760,10760,10760,10760,0
20250214,093200,0,10760,10760,10760,10760,0
20250214,093100,0,10760,10760,10760,10760,0
20250214,093000,0,10760,10760,10760,10760,0
20250214,092900,0,10760,10760,10760,10760,0
20250214,092800,0,10760,10760,10760,10760,0
20250214,092700,0,10760,10760,10760,10760,0
20250214,092600,0,10760,10760,10760,10760,0
20250214,092500,0,10760,10760,10760,10760,0
20250214,092400,0,10760,10760,10760,10760,0
20250214,092300,0,10760,10760,10760,10760,0
20250214,092200,0,10760,10760,10760,10760,0
20250214,092100,0,10760,10760,10760,10760,0
20250214,092000,0,10760,10760,10760,10760,0
20250214,091900,0,10760,10760,10760,10760,0
20250214,091800,0,10760,10760,10760,10760,0
20250214,091700,0,10760,10760,10760,10760,0
20250214,091600,0,10760,10760,10760,10760,0
20250214,091500,0,10760,10760,10760,10760,0
20250214,091400,0,10760,10760,10760,10760,0
20250214,091300,0,10760,10760,10760,10760,0
20250214,091200,0,10760,10760,10760,10760,0
20250214,091100,0,10760,10760,10760,10760,0
20250214,091000,0,10760,10760,10760,10760,0
20250214,090900,0,10760,10760,10760,10760,0
20250214,090800,0,10760,10760,10760,10760,0
20250214,090700,0,10760,10760,10760,10760,0
20250214,090600,0,10760,10760,10760,10760,0
20250214,090500,0,10760,10760,10760,10760,0
20250214,090400,0,10760,10760,10760,10760,0
20250214,090300,0,10760,10760,10760,10760,0
20250214,090200,0,10760,10760,10760,10760,0
20250214,090100,0,10760,10760,10760,10760,0
20250214,090000,0,10760,10760,10760,10760,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 184100 0 10760 10760 10760 10760 0
3 20250214 184000 0 10760 10760 10760 10760 0
4 20250214 183900 0 10760 10760 10760 10760 0
5 20250214 183800 0 10760 10760 10760 10760 0
6 20250214 183700 0 10760 10760 10760 10760 0
7 20250214 183600 0 10760 10760 10760 10760 0
8 20250214 183500 0 10760 10760 10760 10760 0
9 20250214 183400 0 10760 10760 10760 10760 0
10 20250214 183300 0 10760 10760 10760 10760 0
11 20250214 183200 0 10760 10760 10760 10760 0
12 20250214 183100 0 10760 10760 10760 10760 0
13 20250214 183000 0 10760 10760 10760 10760 0
14 20250214 182900 0 10760 10760 10760 10760 0
15 20250214 182800 0 10760 10760 10760 10760 0
16 20250214 182700 0 10760 10760 10760 10760 0
17 20250214 182600 0 10760 10760 10760 10760 0
18 20250214 182500 0 10760 10760 10760 10760 0
19 20250214 182400 0 10760 10760 10760 10760 0
20 20250214 182300 0 10760 10760 10760 10760 0
21 20250214 182200 0 10760 10760 10760 10760 0
22 20250214 182100 0 10760 10760 10760 10760 0
23 20250214 182000 0 10760 10760 10760 10760 0
24 20250214 181900 0 10760 10760 10760 10760 0
25 20250214 181800 0 10760 10760 10760 10760 0
26 20250214 181700 0 10760 10760 10760 10760 0
27 20250214 181600 0 10760 10760 10760 10760 0
28 20250214 181500 0 10760 10760 10760 10760 0
29 20250214 181400 0 10760 10760 10760 10760 0
30 20250214 181300 0 10760 10760 10760 10760 0
31 20250214 181200 0 10760 10760 10760 10760 0
32 20250214 181100 0 10760 10760 10760 10760 0
33 20250214 181000 0 10760 10760 10760 10760 0
34 20250214 180900 0 10760 10760 10760 10760 0
35 20250214 180800 0 10760 10760 10760 10760 0
36 20250214 180700 0 10760 10760 10760 10760 0
37 20250214 180600 0 10760 10760 10760 10760 0
38 20250214 180500 0 10760 10760 10760 10760 0
39 20250214 180400 0 10760 10760 10760 10760 0
40 20250214 180300 0 10760 10760 10760 10760 0
41 20250214 180200 0 10760 10760 10760 10760 0
42 20250214 180100 0 10760 10760 10760 10760 0
43 20250214 180000 0 10760 10760 10760 10760 0
44 20250214 175900 0 10760 10760 10760 10760 0
45 20250214 175800 0 10760 10760 10760 10760 0
46 20250214 175700 0 10760 10760 10760 10760 0
47 20250214 175600 0 10760 10760 10760 10760 0
48 20250214 175500 0 10760 10760 10760 10760 0
49 20250214 175400 0 10760 10760 10760 10760 0
50 20250214 175300 0 10760 10760 10760 10760 0
51 20250214 175200 0 10760 10760 10760 10760 0
52 20250214 175100 0 10760 10760 10760 10760 0
53 20250214 175000 0 10760 10760 10760 10760 0
54 20250214 174900 0 10760 10760 10760 10760 0
55 20250214 174800 0 10760 10760 10760 10760 0
56 20250214 174700 0 10760 10760 10760 10760 0
57 20250214 174600 0 10760 10760 10760 10760 0
58 20250214 174500 0 10760 10760 10760 10760 0
59 20250214 174400 0 10760 10760 10760 10760 0
60 20250214 174300 0 10760 10760 10760 10760 0
61 20250214 174200 0 10760 10760 10760 10760 0
62 20250214 174100 0 10760 10760 10760 10760 0
63 20250214 174000 0 10760 10760 10760 10760 0
64 20250214 173900 0 10760 10760 10760 10760 0
65 20250214 173800 0 10760 10760 10760 10760 0
66 20250214 173700 0 10760 10760 10760 10760 0
67 20250214 173600 0 10760 10760 10760 10760 0
68 20250214 173500 0 10760 10760 10760 10760 0
69 20250214 173400 0 10760 10760 10760 10760 0
70 20250214 173300 0 10760 10760 10760 10760 0
71 20250214 173200 0 10760 10760 10760 10760 0
72 20250214 173100 0 10760 10760 10760 10760 0
73 20250214 173000 0 10760 10760 10760 10760 0
74 20250214 172900 0 10760 10760 10760 10760 0
75 20250214 172800 0 10760 10760 10760 10760 0
76 20250214 172700 0 10760 10760 10760 10760 0
77 20250214 172600 0 10760 10760 10760 10760 0
78 20250214 172500 0 10760 10760 10760 10760 0
79 20250214 172400 0 10760 10760 10760 10760 0
80 20250214 172300 0 10760 10760 10760 10760 0
81 20250214 172200 0 10760 10760 10760 10760 0
82 20250214 172100 0 10760 10760 10760 10760 0
83 20250214 172000 0 10760 10760 10760 10760 0
84 20250214 171900 0 10760 10760 10760 10760 0
85 20250214 171800 0 10760 10760 10760 10760 0
86 20250214 171700 0 10760 10760 10760 10760 0
87 20250214 171600 0 10760 10760 10760 10760 0
88 20250214 171500 0 10760 10760 10760 10760 0
89 20250214 171400 0 10760 10760 10760 10760 0
90 20250214 171300 0 10760 10760 10760 10760 0
91 20250214 171200 0 10760 10760 10760 10760 0
92 20250214 171100 0 10760 10760 10760 10760 0
93 20250214 171000 0 10760 10760 10760 10760 0
94 20250214 170900 0 10760 10760 10760 10760 0
95 20250214 170800 0 10760 10760 10760 10760 0
96 20250214 170700 0 10760 10760 10760 10760 0
97 20250214 170600 0 10760 10760 10760 10760 0
98 20250214 170500 0 10760 10760 10760 10760 0
99 20250214 170400 0 10760 10760 10760 10760 0
100 20250214 170300 0 10760 10760 10760 10760 0
101 20250214 170200 0 10760 10760 10760 10760 0
102 20250214 170100 0 10760 10760 10760 10760 0
103 20250214 170000 0 10760 10760 10760 10760 0
104 20250214 165900 0 10760 10760 10760 10760 0
105 20250214 165800 0 10760 10760 10760 10760 0
106 20250214 165700 0 10760 10760 10760 10760 0
107 20250214 165600 0 10760 10760 10760 10760 0
108 20250214 165500 0 10760 10760 10760 10760 0
109 20250214 165400 0 10760 10760 10760 10760 0
110 20250214 165300 0 10760 10760 10760 10760 0
111 20250214 165200 0 10760 10760 10760 10760 0
112 20250214 165100 0 10760 10760 10760 10760 0
113 20250214 165000 0 10760 10760 10760 10760 0
114 20250214 164900 0 10760 10760 10760 10760 0
115 20250214 164800 0 10760 10760 10760 10760 0
116 20250214 164700 0 10760 10760 10760 10760 0
117 20250214 164600 0 10760 10760 10760 10760 0
118 20250214 164500 0 10760 10760 10760 10760 0
119 20250214 164400 0 10760 10760 10760 10760 0
120 20250214 164300 0 10760 10760 10760 10760 0
121 20250214 164200 0 10760 10760 10760 10760 0
122 20250214 164100 0 10760 10760 10760 10760 0
123 20250214 164000 0 10760 10760 10760 10760 0
124 20250214 163900 0 10760 10760 10760 10760 0
125 20250214 163800 0 10760 10760 10760 10760 0
126 20250214 163700 0 10760 10760 10760 10760 0
127 20250214 163600 0 10760 10760 10760 10760 0
128 20250214 163500 0 10760 10760 10760 10760 0
129 20250214 163400 0 10760 10760 10760 10760 0
130 20250214 163300 0 10760 10760 10760 10760 0
131 20250214 163200 0 10760 10760 10760 10760 0
132 20250214 163100 0 10760 10760 10760 10760 0
133 20250214 163000 0 10760 10760 10760 10760 0
134 20250214 162900 0 10760 10760 10760 10760 0
135 20250214 162800 0 10760 10760 10760 10760 0
136 20250214 162700 0 10760 10760 10760 10760 0
137 20250214 162600 0 10760 10760 10760 10760 0
138 20250214 162500 0 10760 10760 10760 10760 0
139 20250214 162400 0 10760 10760 10760 10760 0
140 20250214 162300 0 10760 10760 10760 10760 0
141 20250214 162200 0 10760 10760 10760 10760 0
142 20250214 162100 0 10760 10760 10760 10760 0
143 20250214 162000 0 10760 10760 10760 10760 0
144 20250214 161900 0 10760 10760 10760 10760 0
145 20250214 161800 0 10760 10760 10760 10760 0
146 20250214 161700 0 10760 10760 10760 10760 0
147 20250214 161600 0 10760 10760 10760 10760 0
148 20250214 161500 0 10760 10760 10760 10760 0
149 20250214 161400 0 10760 10760 10760 10760 0
150 20250214 161300 0 10760 10760 10760 10760 0
151 20250214 161200 0 10760 10760 10760 10760 0
152 20250214 161100 0 10760 10760 10760 10760 0
153 20250214 161000 0 10760 10760 10760 10760 0
154 20250214 160900 0 10760 10760 10760 10760 0
155 20250214 160800 0 10760 10760 10760 10760 0
156 20250214 160700 0 10760 10760 10760 10760 0
157 20250214 160600 0 10760 10760 10760 10760 0
158 20250214 160500 0 10760 10760 10760 10760 0
159 20250214 160400 0 10760 10760 10760 10760 0
160 20250214 160300 0 10760 10760 10760 10760 0
161 20250214 160200 0 10760 10760 10760 10760 0
162 20250214 160100 0 10760 10760 10760 10760 0
163 20250214 160000 0 10760 10760 10760 10760 0
164 20250214 155900 0 10760 10760 10760 10760 0
165 20250214 155800 0 10760 10760 10760 10760 0
166 20250214 155700 0 10760 10760 10760 10760 0
167 20250214 155600 0 10760 10760 10760 10760 0
168 20250214 155500 0 10760 10760 10760 10760 0
169 20250214 155400 0 10760 10760 10760 10760 0
170 20250214 155300 0 10760 10760 10760 10760 0
171 20250214 155200 0 10760 10760 10760 10760 0
172 20250214 155100 0 10760 10760 10760 10760 0
173 20250214 155000 0 10760 10760 10760 10760 0
174 20250214 154900 0 10760 10760 10760 10760 0
175 20250214 154800 0 10760 10760 10760 10760 0
176 20250214 154700 0 10760 10760 10760 10760 0
177 20250214 154600 0 10760 10760 10760 10760 0
178 20250214 154500 0 10760 10760 10760 10760 0
179 20250214 154400 0 10760 10760 10760 10760 0
180 20250214 154300 0 10760 10760 10760 10760 0
181 20250214 154200 0 10760 10760 10760 10760 0
182 20250214 154100 0 10760 10760 10760 10760 0
183 20250214 154000 0 10760 10760 10760 10760 0
184 20250214 153900 0 10760 10760 10760 10760 0
185 20250214 153800 0 10760 10760 10760 10760 0
186 20250214 153700 0 10760 10760 10760 10760 0
187 20250214 153600 0 10760 10760 10760 10760 0
188 20250214 153500 0 10760 10760 10760 10760 0
189 20250214 153400 0 10760 10760 10760 10760 0
190 20250214 153300 0 10760 10760 10760 10760 0
191 20250214 153200 0 10760 10760 10760 10760 0
192 20250214 153100 0 10760 10760 10760 10760 0
193 20250214 153000 0 10760 10760 10760 10760 0
194 20250214 152900 0 10760 10760 10760 10760 0
195 20250214 152800 0 10760 10760 10760 10760 0
196 20250214 152700 0 10760 10760 10760 10760 0
197 20250214 152600 0 10760 10760 10760 10760 0
198 20250214 152500 0 10760 10760 10760 10760 0
199 20250214 152400 0 10760 10760 10760 10760 0
200 20250214 152300 0 10760 10760 10760 10760 0
201 20250214 152200 0 10760 10760 10760 10760 0
202 20250214 152100 0 10760 10760 10760 10760 0
203 20250214 152000 0 10760 10760 10760 10760 0
204 20250214 151900 0 10760 10760 10760 10760 0
205 20250214 151800 0 10760 10760 10760 10760 0
206 20250214 151700 0 10760 10760 10760 10760 0
207 20250214 151600 0 10760 10760 10760 10760 0
208 20250214 151500 0 10760 10760 10760 10760 0
209 20250214 151400 0 10760 10760 10760 10760 0
210 20250214 151300 0 10760 10760 10760 10760 0
211 20250214 151200 0 10760 10760 10760 10760 0
212 20250214 151100 0 10760 10760 10760 10760 0
213 20250214 151000 0 10760 10760 10760 10760 0
214 20250214 150900 0 10760 10760 10760 10760 0
215 20250214 150800 0 10760 10760 10760 10760 0
216 20250214 150700 0 10760 10760 10760 10760 0
217 20250214 150600 0 10760 10760 10760 10760 0
218 20250214 150500 0 10760 10760 10760 10760 0
219 20250214 150400 0 10760 10760 10760 10760 0
220 20250214 150300 0 10760 10760 10760 10760 0
221 20250214 150200 0 10760 10760 10760 10760 0
222 20250214 150100 0 10760 10760 10760 10760 0
223 20250214 150000 0 10760 10760 10760 10760 0
224 20250214 145900 0 10760 10760 10760 10760 0
225 20250214 145800 0 10760 10760 10760 10760 0
226 20250214 145700 0 10760 10760 10760 10760 0
227 20250214 145600 0 10760 10760 10760 10760 0
228 20250214 145500 0 10760 10760 10760 10760 0
229 20250214 145400 0 10760 10760 10760 10760 0
230 20250214 145300 0 10760 10760 10760 10760 0
231 20250214 145200 0 10760 10760 10760 10760 0
232 20250214 145100 0 10760 10760 10760 10760 0
233 20250214 145000 0 10760 10760 10760 10760 0
234 20250214 144900 0 10760 10760 10760 10760 0
235 20250214 144800 0 10760 10760 10760 10760 0
236 20250214 144700 0 10760 10760 10760 10760 0
237 20250214 144600 0 10760 10760 10760 10760 0
238 20250214 144500 0 10760 10760 10760 10760 0
239 20250214 144400 0 10760 10760 10760 10760 0
240 20250214 144300 0 10760 10760 10760 10760 0
241 20250214 144200 0 10760 10760 10760 10760 0
242 20250214 144100 0 10760 10760 10760 10760 0
243 20250214 144000 0 10760 10760 10760 10760 0
244 20250214 143900 0 10760 10760 10760 10760 0
245 20250214 143800 0 10760 10760 10760 10760 0
246 20250214 143700 0 10760 10760 10760 10760 0
247 20250214 143600 0 10760 10760 10760 10760 0
248 20250214 143500 0 10760 10760 10760 10760 0
249 20250214 143400 0 10760 10760 10760 10760 0
250 20250214 143300 0 10760 10760 10760 10760 0
251 20250214 143200 0 10760 10760 10760 10760 0
252 20250214 143100 0 10760 10760 10760 10760 0
253 20250214 143000 0 10760 10760 10760 10760 0
254 20250214 142900 0 10760 10760 10760 10760 0
255 20250214 142800 0 10760 10760 10760 10760 0
256 20250214 142700 0 10760 10760 10760 10760 0
257 20250214 142600 0 10760 10760 10760 10760 0
258 20250214 142500 0 10760 10760 10760 10760 0
259 20250214 142400 0 10760 10760 10760 10760 0
260 20250214 142300 0 10760 10760 10760 10760 0
261 20250214 142200 0 10760 10760 10760 10760 0
262 20250214 142100 0 10760 10760 10760 10760 0
263 20250214 142000 0 10760 10760 10760 10760 0
264 20250214 141900 0 10760 10760 10760 10760 0
265 20250214 141800 0 10760 10760 10760 10760 0
266 20250214 141700 0 10760 10760 10760 10760 0
267 20250214 141600 0 10760 10760 10760 10760 0
268 20250214 141500 0 10760 10760 10760 10760 0
269 20250214 141400 0 10760 10760 10760 10760 0
270 20250214 141300 0 10760 10760 10760 10760 0
271 20250214 141200 0 10760 10760 10760 10760 0
272 20250214 141100 0 10760 10760 10760 10760 0
273 20250214 141000 0 10760 10760 10760 10760 0
274 20250214 140900 0 10760 10760 10760 10760 0
275 20250214 140800 0 10760 10760 10760 10760 0
276 20250214 140700 0 10760 10760 10760 10760 0
277 20250214 140600 0 10760 10760 10760 10760 0
278 20250214 140500 0 10760 10760 10760 10760 0
279 20250214 140400 0 10760 10760 10760 10760 0
280 20250214 140300 0 10760 10760 10760 10760 0
281 20250214 140200 0 10760 10760 10760 10760 0
282 20250214 140100 0 10760 10760 10760 10760 0
283 20250214 140000 0 10760 10760 10760 10760 0
284 20250214 135900 0 10760 10760 10760 10760 0
285 20250214 135800 0 10760 10760 10760 10760 0
286 20250214 135700 0 10760 10760 10760 10760 0
287 20250214 135600 0 10760 10760 10760 10760 0
288 20250214 135500 0 10760 10760 10760 10760 0
289 20250214 135400 0 10760 10760 10760 10760 0
290 20250214 135300 0 10760 10760 10760 10760 0
291 20250214 135200 0 10760 10760 10760 10760 0
292 20250214 135100 0 10760 10760 10760 10760 0
293 20250214 135000 0 10760 10760 10760 10760 0
294 20250214 134900 0 10760 10760 10760 10760 0
295 20250214 134800 0 10760 10760 10760 10760 0
296 20250214 134700 0 10760 10760 10760 10760 0
297 20250214 134600 0 10760 10760 10760 10760 0
298 20250214 134500 0 10760 10760 10760 10760 0
299 20250214 134400 0 10760 10760 10760 10760 0
300 20250214 134300 0 10760 10760 10760 10760 0
301 20250214 134200 0 10760 10760 10760 10760 0
302 20250214 134100 0 10760 10760 10760 10760 0
303 20250214 134000 0 10760 10760 10760 10760 0
304 20250214 133900 0 10760 10760 10760 10760 0
305 20250214 133800 0 10760 10760 10760 10760 0
306 20250214 133700 0 10760 10760 10760 10760 0
307 20250214 133600 0 10760 10760 10760 10760 0
308 20250214 133500 0 10760 10760 10760 10760 0
309 20250214 133400 0 10760 10760 10760 10760 0
310 20250214 133300 0 10760 10760 10760 10760 0
311 20250214 133200 0 10760 10760 10760 10760 0
312 20250214 133100 0 10760 10760 10760 10760 0
313 20250214 133000 0 10760 10760 10760 10760 0
314 20250214 132900 0 10760 10760 10760 10760 0
315 20250214 132800 0 10760 10760 10760 10760 0
316 20250214 132700 0 10760 10760 10760 10760 0
317 20250214 132600 0 10760 10760 10760 10760 0
318 20250214 132500 0 10760 10760 10760 10760 0
319 20250214 132400 0 10760 10760 10760 10760 0
320 20250214 132300 0 10760 10760 10760 10760 0
321 20250214 132200 0 10760 10760 10760 10760 0
322 20250214 132100 0 10760 10760 10760 10760 0
323 20250214 132000 0 10760 10760 10760 10760 0
324 20250214 131900 0 10760 10760 10760 10760 0
325 20250214 131800 0 10760 10760 10760 10760 0
326 20250214 131700 0 10760 10760 10760 10760 0
327 20250214 131600 0 10760 10760 10760 10760 0
328 20250214 131500 0 10760 10760 10760 10760 0
329 20250214 131400 0 10760 10760 10760 10760 0
330 20250214 131300 0 10760 10760 10760 10760 0
331 20250214 131200 0 10760 10760 10760 10760 0
332 20250214 131100 0 10760 10760 10760 10760 0
333 20250214 131000 0 10760 10760 10760 10760 0
334 20250214 130900 0 10760 10760 10760 10760 0
335 20250214 130800 0 10760 10760 10760 10760 0
336 20250214 130700 0 10760 10760 10760 10760 0
337 20250214 130600 0 10760 10760 10760 10760 0
338 20250214 130500 0 10760 10760 10760 10760 0
339 20250214 130400 0 10760 10760 10760 10760 0
340 20250214 130300 0 10760 10760 10760 10760 0
341 20250214 130200 0 10760 10760 10760 10760 0
342 20250214 130100 0 10760 10760 10760 10760 0
343 20250214 130000 0 10760 10760 10760 10760 0
344 20250214 125900 0 10760 10760 10760 10760 0
345 20250214 125800 0 10760 10760 10760 10760 0
346 20250214 125700 0 10760 10760 10760 10760 0
347 20250214 125600 0 10760 10760 10760 10760 0
348 20250214 125500 0 10760 10760 10760 10760 0
349 20250214 125400 0 10760 10760 10760 10760 0
350 20250214 125300 0 10760 10760 10760 10760 0
351 20250214 125200 0 10760 10760 10760 10760 0
352 20250214 125100 0 10760 10760 10760 10760 0
353 20250214 125000 0 10760 10760 10760 10760 0
354 20250214 124900 0 10760 10760 10760 10760 0
355 20250214 124800 0 10760 10760 10760 10760 0
356 20250214 124700 0 10760 10760 10760 10760 0
357 20250214 124600 0 10760 10760 10760 10760 0
358 20250214 124500 0 10760 10760 10760 10760 0
359 20250214 124400 0 10760 10760 10760 10760 0
360 20250214 124300 0 10760 10760 10760 10760 0
361 20250214 124200 0 10760 10760 10760 10760 0
362 20250214 124100 0 10760 10760 10760 10760 0
363 20250214 124000 0 10760 10760 10760 10760 0
364 20250214 123900 0 10760 10760 10760 10760 0
365 20250214 123800 0 10760 10760 10760 10760 0
366 20250214 123700 0 10760 10760 10760 10760 0
367 20250214 123600 0 10760 10760 10760 10760 0
368 20250214 123500 0 10760 10760 10760 10760 0
369 20250214 123400 0 10760 10760 10760 10760 0
370 20250214 123300 0 10760 10760 10760 10760 0
371 20250214 123200 0 10760 10760 10760 10760 0
372 20250214 123100 0 10760 10760 10760 10760 0
373 20250214 123000 0 10760 10760 10760 10760 0
374 20250214 122900 0 10760 10760 10760 10760 0
375 20250214 122800 0 10760 10760 10760 10760 0
376 20250214 122700 0 10760 10760 10760 10760 0
377 20250214 122600 0 10760 10760 10760 10760 0
378 20250214 122500 0 10760 10760 10760 10760 0
379 20250214 122400 0 10760 10760 10760 10760 0
380 20250214 122300 0 10760 10760 10760 10760 0
381 20250214 122200 0 10760 10760 10760 10760 0
382 20250214 122100 0 10760 10760 10760 10760 0
383 20250214 122000 0 10760 10760 10760 10760 0
384 20250214 121900 0 10760 10760 10760 10760 0
385 20250214 121800 0 10760 10760 10760 10760 0
386 20250214 121700 0 10760 10760 10760 10760 0
387 20250214 121600 0 10760 10760 10760 10760 0
388 20250214 121500 0 10760 10760 10760 10760 0
389 20250214 121400 0 10760 10760 10760 10760 0
390 20250214 121300 0 10760 10760 10760 10760 0
391 20250214 121200 0 10760 10760 10760 10760 0
392 20250214 121100 0 10760 10760 10760 10760 0
393 20250214 121000 0 10760 10760 10760 10760 0
394 20250214 120900 0 10760 10760 10760 10760 0
395 20250214 120800 0 10760 10760 10760 10760 0
396 20250214 120700 0 10760 10760 10760 10760 0
397 20250214 120600 0 10760 10760 10760 10760 0
398 20250214 120500 0 10760 10760 10760 10760 0
399 20250214 120400 0 10760 10760 10760 10760 0
400 20250214 120300 0 10760 10760 10760 10760 0
401 20250214 120200 0 10760 10760 10760 10760 0
402 20250214 120100 0 10760 10760 10760 10760 0
403 20250214 120000 0 10760 10760 10760 10760 0
404 20250214 115900 0 10760 10760 10760 10760 0
405 20250214 115800 0 10760 10760 10760 10760 0
406 20250214 115700 0 10760 10760 10760 10760 0
407 20250214 115600 0 10760 10760 10760 10760 0
408 20250214 115500 0 10760 10760 10760 10760 0
409 20250214 115400 0 10760 10760 10760 10760 0
410 20250214 115300 0 10760 10760 10760 10760 0
411 20250214 115200 0 10760 10760 10760 10760 0
412 20250214 115100 0 10760 10760 10760 10760 0
413 20250214 115000 0 10760 10760 10760 10760 0
414 20250214 114900 0 10760 10760 10760 10760 0
415 20250214 114800 0 10760 10760 10760 10760 0
416 20250214 114700 0 10760 10760 10760 10760 0
417 20250214 114600 0 10760 10760 10760 10760 0
418 20250214 114500 0 10760 10760 10760 10760 0
419 20250214 114400 0 10760 10760 10760 10760 0
420 20250214 114300 0 10760 10760 10760 10760 0
421 20250214 114200 0 10760 10760 10760 10760 0
422 20250214 114100 0 10760 10760 10760 10760 0
423 20250214 114000 0 10760 10760 10760 10760 0
424 20250214 113900 0 10760 10760 10760 10760 0
425 20250214 113800 0 10760 10760 10760 10760 0
426 20250214 113700 0 10760 10760 10760 10760 0
427 20250214 113600 0 10760 10760 10760 10760 0
428 20250214 113500 0 10760 10760 10760 10760 0
429 20250214 113400 0 10760 10760 10760 10760 0
430 20250214 113300 0 10760 10760 10760 10760 0
431 20250214 113200 0 10760 10760 10760 10760 0
432 20250214 113100 0 10760 10760 10760 10760 0
433 20250214 113000 0 10760 10760 10760 10760 0
434 20250214 112900 0 10760 10760 10760 10760 0
435 20250214 112800 0 10760 10760 10760 10760 0
436 20250214 112700 0 10760 10760 10760 10760 0
437 20250214 112600 0 10760 10760 10760 10760 0
438 20250214 112500 0 10760 10760 10760 10760 0
439 20250214 112400 0 10760 10760 10760 10760 0
440 20250214 112300 0 10760 10760 10760 10760 0
441 20250214 112200 0 10760 10760 10760 10760 0
442 20250214 112100 0 10760 10760 10760 10760 0
443 20250214 112000 0 10760 10760 10760 10760 0
444 20250214 111900 0 10760 10760 10760 10760 0
445 20250214 111800 0 10760 10760 10760 10760 0
446 20250214 111700 0 10760 10760 10760 10760 0
447 20250214 111600 0 10760 10760 10760 10760 0
448 20250214 111500 0 10760 10760 10760 10760 0
449 20250214 111400 0 10760 10760 10760 10760 0
450 20250214 111300 0 10760 10760 10760 10760 0
451 20250214 111200 0 10760 10760 10760 10760 0
452 20250214 111100 0 10760 10760 10760 10760 0
453 20250214 111000 0 10760 10760 10760 10760 0
454 20250214 110900 0 10760 10760 10760 10760 0
455 20250214 110800 0 10760 10760 10760 10760 0
456 20250214 110700 0 10760 10760 10760 10760 0
457 20250214 110600 0 10760 10760 10760 10760 0
458 20250214 110500 0 10760 10760 10760 10760 0
459 20250214 110400 0 10760 10760 10760 10760 0
460 20250214 110300 0 10760 10760 10760 10760 0
461 20250214 110200 0 10760 10760 10760 10760 0
462 20250214 110100 0 10760 10760 10760 10760 0
463 20250214 110000 0 10760 10760 10760 10760 0
464 20250214 105900 0 10760 10760 10760 10760 0
465 20250214 105800 0 10760 10760 10760 10760 0
466 20250214 105700 0 10760 10760 10760 10760 0
467 20250214 105600 0 10760 10760 10760 10760 0
468 20250214 105500 0 10760 10760 10760 10760 0
469 20250214 105400 0 10760 10760 10760 10760 0
470 20250214 105300 0 10760 10760 10760 10760 0
471 20250214 105200 0 10760 10760 10760 10760 0
472 20250214 105100 0 10760 10760 10760 10760 0
473 20250214 105000 0 10760 10760 10760 10760 0
474 20250214 104900 0 10760 10760 10760 10760 0
475 20250214 104800 0 10760 10760 10760 10760 0
476 20250214 104700 0 10760 10760 10760 10760 0
477 20250214 104600 0 10760 10760 10760 10760 0
478 20250214 104500 0 10760 10760 10760 10760 0
479 20250214 104400 0 10760 10760 10760 10760 0
480 20250214 104300 0 10760 10760 10760 10760 0
481 20250214 104200 0 10760 10760 10760 10760 0
482 20250214 104100 0 10760 10760 10760 10760 0
483 20250214 104000 0 10760 10760 10760 10760 0
484 20250214 103900 0 10760 10760 10760 10760 0
485 20250214 103800 0 10760 10760 10760 10760 0
486 20250214 103700 0 10760 10760 10760 10760 0
487 20250214 103600 0 10760 10760 10760 10760 0
488 20250214 103500 0 10760 10760 10760 10760 0
489 20250214 103400 0 10760 10760 10760 10760 0
490 20250214 103300 0 10760 10760 10760 10760 0
491 20250214 103200 0 10760 10760 10760 10760 0
492 20250214 103100 0 10760 10760 10760 10760 0
493 20250214 103000 0 10760 10760 10760 10760 0
494 20250214 102900 0 10760 10760 10760 10760 0
495 20250214 102800 0 10760 10760 10760 10760 0
496 20250214 102700 0 10760 10760 10760 10760 0
497 20250214 102600 0 10760 10760 10760 10760 0
498 20250214 102500 0 10760 10760 10760 10760 0
499 20250214 102400 0 10760 10760 10760 10760 0
500 20250214 102300 0 10760 10760 10760 10760 0
501 20250214 102200 0 10760 10760 10760 10760 0
502 20250214 102100 0 10760 10760 10760 10760 0
503 20250214 102000 0 10760 10760 10760 10760 0
504 20250214 101900 0 10760 10760 10760 10760 0
505 20250214 101800 0 10760 10760 10760 10760 0
506 20250214 101700 0 10760 10760 10760 10760 0
507 20250214 101600 0 10760 10760 10760 10760 0
508 20250214 101500 0 10760 10760 10760 10760 0
509 20250214 101400 0 10760 10760 10760 10760 0
510 20250214 101300 0 10760 10760 10760 10760 0
511 20250214 101200 0 10760 10760 10760 10760 0
512 20250214 101100 0 10760 10760 10760 10760 0
513 20250214 101000 0 10760 10760 10760 10760 0
514 20250214 100900 0 10760 10760 10760 10760 0
515 20250214 100800 0 10760 10760 10760 10760 0
516 20250214 100700 0 10760 10760 10760 10760 0
517 20250214 100600 0 10760 10760 10760 10760 0
518 20250214 100500 0 10760 10760 10760 10760 0
519 20250214 100400 0 10760 10760 10760 10760 0
520 20250214 100300 0 10760 10760 10760 10760 0
521 20250214 100200 0 10760 10760 10760 10760 0
522 20250214 100100 0 10760 10760 10760 10760 0
523 20250214 100000 0 10760 10760 10760 10760 0
524 20250214 095900 0 10760 10760 10760 10760 0
525 20250214 095800 0 10760 10760 10760 10760 0
526 20250214 095700 0 10760 10760 10760 10760 0
527 20250214 095600 0 10760 10760 10760 10760 0
528 20250214 095500 0 10760 10760 10760 10760 0
529 20250214 095400 0 10760 10760 10760 10760 0
530 20250214 095300 0 10760 10760 10760 10760 0
531 20250214 095200 0 10760 10760 10760 10760 0
532 20250214 095100 0 10760 10760 10760 10760 0
533 20250214 095000 0 10760 10760 10760 10760 0
534 20250214 094900 0 10760 10760 10760 10760 0
535 20250214 094800 0 10760 10760 10760 10760 0
536 20250214 094700 0 10760 10760 10760 10760 0
537 20250214 094600 0 10760 10760 10760 10760 0
538 20250214 094500 0 10760 10760 10760 10760 0
539 20250214 094400 0 10760 10760 10760 10760 0
540 20250214 094300 0 10760 10760 10760 10760 0
541 20250214 094200 0 10760 10760 10760 10760 0
542 20250214 094100 0 10760 10760 10760 10760 0
543 20250214 094000 0 10760 10760 10760 10760 0
544 20250214 093900 0 10760 10760 10760 10760 0
545 20250214 093800 0 10760 10760 10760 10760 0
546 20250214 093700 0 10760 10760 10760 10760 0
547 20250214 093600 0 10760 10760 10760 10760 0
548 20250214 093500 0 10760 10760 10760 10760 0
549 20250214 093400 0 10760 10760 10760 10760 0
550 20250214 093300 0 10760 10760 10760 10760 0
551 20250214 093200 0 10760 10760 10760 10760 0
552 20250214 093100 0 10760 10760 10760 10760 0
553 20250214 093000 0 10760 10760 10760 10760 0
554 20250214 092900 0 10760 10760 10760 10760 0
555 20250214 092800 0 10760 10760 10760 10760 0
556 20250214 092700 0 10760 10760 10760 10760 0
557 20250214 092600 0 10760 10760 10760 10760 0
558 20250214 092500 0 10760 10760 10760 10760 0
559 20250214 092400 0 10760 10760 10760 10760 0
560 20250214 092300 0 10760 10760 10760 10760 0
561 20250214 092200 0 10760 10760 10760 10760 0
562 20250214 092100 0 10760 10760 10760 10760 0
563 20250214 092000 0 10760 10760 10760 10760 0
564 20250214 091900 0 10760 10760 10760 10760 0
565 20250214 091800 0 10760 10760 10760 10760 0
566 20250214 091700 0 10760 10760 10760 10760 0
567 20250214 091600 0 10760 10760 10760 10760 0
568 20250214 091500 0 10760 10760 10760 10760 0
569 20250214 091400 0 10760 10760 10760 10760 0
570 20250214 091300 0 10760 10760 10760 10760 0
571 20250214 091200 0 10760 10760 10760 10760 0
572 20250214 091100 0 10760 10760 10760 10760 0
573 20250214 091000 0 10760 10760 10760 10760 0
574 20250214 090900 0 10760 10760 10760 10760 0
575 20250214 090800 0 10760 10760 10760 10760 0
576 20250214 090700 0 10760 10760 10760 10760 0
577 20250214 090600 0 10760 10760 10760 10760 0
578 20250214 090500 0 10760 10760 10760 10760 0
579 20250214 090400 0 10760 10760 10760 10760 0
580 20250214 090300 0 10760 10760 10760 10760 0
581 20250214 090200 0 10760 10760 10760 10760 0
582 20250214 090100 0 10760 10760 10760 10760 0
583 20250214 090000 0 10760 10760 10760 10760 0