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

602
014200/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,190000,0,30200,30200,30200,30200,0
20250214,185900,0,30200,30200,30200,30200,0
20250214,185800,0,30200,30200,30200,30200,0
20250214,185700,0,30200,30200,30200,30200,0
20250214,185600,0,30200,30200,30200,30200,0
20250214,185500,0,30200,30200,30200,30200,0
20250214,185400,0,30200,30200,30200,30200,0
20250214,185300,0,30200,30200,30200,30200,0
20250214,185200,0,30200,30200,30200,30200,0
20250214,185100,0,30200,30200,30200,30200,0
20250214,185000,0,30200,30200,30200,30200,0
20250214,184900,0,30200,30200,30200,30200,0
20250214,184800,0,30200,30200,30200,30200,0
20250214,184700,0,30200,30200,30200,30200,0
20250214,184600,0,30200,30200,30200,30200,0
20250214,184500,0,30200,30200,30200,30200,0
20250214,184400,0,30200,30200,30200,30200,0
20250214,184300,0,30200,30200,30200,30200,0
20250214,184200,0,30200,30200,30200,30200,0
20250214,184100,0,30200,30200,30200,30200,0
20250214,184000,0,30200,30200,30200,30200,0
20250214,183900,0,30200,30200,30200,30200,0
20250214,183800,0,30200,30200,30200,30200,0
20250214,183700,0,30200,30200,30200,30200,0
20250214,183600,0,30200,30200,30200,30200,0
20250214,183500,0,30200,30200,30200,30200,0
20250214,183400,0,30200,30200,30200,30200,0
20250214,183300,0,30200,30200,30200,30200,0
20250214,183200,0,30200,30200,30200,30200,0
20250214,183100,0,30200,30200,30200,30200,0
20250214,183000,0,30200,30200,30200,30200,0
20250214,182900,0,30200,30200,30200,30200,0
20250214,182800,0,30200,30200,30200,30200,0
20250214,182700,0,30200,30200,30200,30200,0
20250214,182600,0,30200,30200,30200,30200,0
20250214,182500,0,30200,30200,30200,30200,0
20250214,182400,0,30200,30200,30200,30200,0
20250214,182300,0,30200,30200,30200,30200,0
20250214,182200,0,30200,30200,30200,30200,0
20250214,182100,0,30200,30200,30200,30200,0
20250214,182000,0,30200,30200,30200,30200,0
20250214,181900,0,30200,30200,30200,30200,0
20250214,181800,0,30200,30200,30200,30200,0
20250214,181700,0,30200,30200,30200,30200,0
20250214,181600,0,30200,30200,30200,30200,0
20250214,181500,0,30200,30200,30200,30200,0
20250214,181400,0,30200,30200,30200,30200,0
20250214,181300,0,30200,30200,30200,30200,0
20250214,181200,0,30200,30200,30200,30200,0
20250214,181100,0,30200,30200,30200,30200,0
20250214,181000,0,30200,30200,30200,30200,0
20250214,180900,0,30200,30200,30200,30200,0
20250214,180800,0,30200,30200,30200,30200,0
20250214,180700,0,30200,30200,30200,30200,0
20250214,180600,0,30200,30200,30200,30200,0
20250214,180500,0,30200,30200,30200,30200,0
20250214,180400,0,30200,30200,30200,30200,0
20250214,180300,0,30200,30200,30200,30200,0
20250214,180200,0,30200,30200,30200,30200,0
20250214,180100,0,30200,30200,30200,30200,0
20250214,180000,0,30200,30200,30200,30200,0
20250214,175900,0,30200,30200,30200,30200,0
20250214,175800,0,30200,30200,30200,30200,0
20250214,175700,0,30200,30200,30200,30200,0
20250214,175600,0,30200,30200,30200,30200,0
20250214,175500,0,30200,30200,30200,30200,0
20250214,175400,0,30200,30200,30200,30200,0
20250214,175300,0,30200,30200,30200,30200,0
20250214,175200,0,30200,30200,30200,30200,0
20250214,175100,0,30200,30200,30200,30200,0
20250214,175000,0,30200,30200,30200,30200,0
20250214,174900,0,30200,30200,30200,30200,0
20250214,174800,0,30200,30200,30200,30200,0
20250214,174700,0,30200,30200,30200,30200,0
20250214,174600,0,30200,30200,30200,30200,0
20250214,174500,0,30200,30200,30200,30200,0
20250214,174400,0,30200,30200,30200,30200,0
20250214,174300,0,30200,30200,30200,30200,0
20250214,174200,0,30200,30200,30200,30200,0
20250214,174100,0,30200,30200,30200,30200,0
20250214,174000,0,30200,30200,30200,30200,0
20250214,173900,0,30200,30200,30200,30200,0
20250214,173800,0,30200,30200,30200,30200,0
20250214,173700,0,30200,30200,30200,30200,0
20250214,173600,0,30200,30200,30200,30200,0
20250214,173500,0,30200,30200,30200,30200,0
20250214,173400,0,30200,30200,30200,30200,0
20250214,173300,0,30200,30200,30200,30200,0
20250214,173200,0,30200,30200,30200,30200,0
20250214,173100,0,30200,30200,30200,30200,0
20250214,173000,0,30200,30200,30200,30200,0
20250214,172900,0,30200,30200,30200,30200,0
20250214,172800,0,30200,30200,30200,30200,0
20250214,172700,0,30200,30200,30200,30200,0
20250214,172600,0,30200,30200,30200,30200,0
20250214,172500,0,30200,30200,30200,30200,0
20250214,172400,0,30200,30200,30200,30200,0
20250214,172300,0,30200,30200,30200,30200,0
20250214,172200,0,30200,30200,30200,30200,0
20250214,172100,0,30200,30200,30200,30200,0
20250214,172000,0,30200,30200,30200,30200,0
20250214,171900,0,30200,30200,30200,30200,0
20250214,171800,0,30200,30200,30200,30200,0
20250214,171700,0,30200,30200,30200,30200,0
20250214,171600,0,30200,30200,30200,30200,0
20250214,171500,0,30200,30200,30200,30200,0
20250214,171400,0,30200,30200,30200,30200,0
20250214,171300,0,30200,30200,30200,30200,0
20250214,171200,0,30200,30200,30200,30200,0
20250214,171100,0,30200,30200,30200,30200,0
20250214,171000,0,30200,30200,30200,30200,0
20250214,170900,0,30200,30200,30200,30200,0
20250214,170800,0,30200,30200,30200,30200,0
20250214,170700,0,30200,30200,30200,30200,0
20250214,170600,0,30200,30200,30200,30200,0
20250214,170500,0,30200,30200,30200,30200,0
20250214,170400,0,30200,30200,30200,30200,0
20250214,170300,0,30200,30200,30200,30200,0
20250214,170200,0,30200,30200,30200,30200,0
20250214,170100,0,30200,30200,30200,30200,0
20250214,170000,0,30200,30200,30200,30200,0
20250214,165900,0,30200,30200,30200,30200,0
20250214,165800,0,30200,30200,30200,30200,0
20250214,165700,0,30200,30200,30200,30200,0
20250214,165600,0,30200,30200,30200,30200,0
20250214,165500,0,30200,30200,30200,30200,0
20250214,165400,0,30200,30200,30200,30200,0
20250214,165300,0,30200,30200,30200,30200,0
20250214,165200,0,30200,30200,30200,30200,0
20250214,165100,0,30200,30200,30200,30200,0
20250214,165000,0,30200,30200,30200,30200,0
20250214,164900,0,30200,30200,30200,30200,0
20250214,164800,0,30200,30200,30200,30200,0
20250214,164700,0,30200,30200,30200,30200,0
20250214,164600,0,30200,30200,30200,30200,0
20250214,164500,0,30200,30200,30200,30200,0
20250214,164400,0,30200,30200,30200,30200,0
20250214,164300,0,30200,30200,30200,30200,0
20250214,164200,0,30200,30200,30200,30200,0
20250214,164100,0,30200,30200,30200,30200,0
20250214,164000,0,30200,30200,30200,30200,0
20250214,163900,0,30200,30200,30200,30200,0
20250214,163800,0,30200,30200,30200,30200,0
20250214,163700,0,30200,30200,30200,30200,0
20250214,163600,0,30200,30200,30200,30200,0
20250214,163500,0,30200,30200,30200,30200,0
20250214,163400,0,30200,30200,30200,30200,0
20250214,163300,0,30200,30200,30200,30200,0
20250214,163200,0,30200,30200,30200,30200,0
20250214,163100,0,30200,30200,30200,30200,0
20250214,163000,0,30200,30200,30200,30200,0
20250214,162900,0,30200,30200,30200,30200,0
20250214,162800,0,30200,30200,30200,30200,0
20250214,162700,0,30200,30200,30200,30200,0
20250214,162600,0,30200,30200,30200,30200,0
20250214,162500,0,30200,30200,30200,30200,0
20250214,162400,0,30200,30200,30200,30200,0
20250214,162300,0,30200,30200,30200,30200,0
20250214,162200,0,30200,30200,30200,30200,0
20250214,162100,0,30200,30200,30200,30200,0
20250214,162000,0,30200,30200,30200,30200,0
20250214,161900,0,30200,30200,30200,30200,0
20250214,161800,0,30200,30200,30200,30200,0
20250214,161700,0,30200,30200,30200,30200,0
20250214,161600,0,30200,30200,30200,30200,0
20250214,161500,0,30200,30200,30200,30200,0
20250214,161400,0,30200,30200,30200,30200,0
20250214,161300,0,30200,30200,30200,30200,0
20250214,161200,0,30200,30200,30200,30200,0
20250214,161100,0,30200,30200,30200,30200,0
20250214,161000,0,30200,30200,30200,30200,0
20250214,160900,0,30200,30200,30200,30200,0
20250214,160800,0,30200,30200,30200,30200,0
20250214,160700,0,30200,30200,30200,30200,0
20250214,160600,0,30200,30200,30200,30200,0
20250214,160500,0,30200,30200,30200,30200,0
20250214,160400,0,30200,30200,30200,30200,0
20250214,160300,0,30200,30200,30200,30200,0
20250214,160200,0,30200,30200,30200,30200,0
20250214,160100,0,30200,30200,30200,30200,0
20250214,160000,0,30200,30200,30200,30200,0
20250214,155900,0,30200,30200,30200,30200,0
20250214,155800,0,30200,30200,30200,30200,0
20250214,155700,0,30200,30200,30200,30200,0
20250214,155600,0,30200,30200,30200,30200,0
20250214,155500,0,30200,30200,30200,30200,0
20250214,155400,0,30200,30200,30200,30200,0
20250214,155300,0,30200,30200,30200,30200,0
20250214,155200,0,30200,30200,30200,30200,0
20250214,155100,0,30200,30200,30200,30200,0
20250214,155000,0,30200,30200,30200,30200,0
20250214,154900,0,30200,30200,30200,30200,0
20250214,154800,0,30200,30200,30200,30200,0
20250214,154700,0,30200,30200,30200,30200,0
20250214,154600,0,30200,30200,30200,30200,0
20250214,154500,0,30200,30200,30200,30200,0
20250214,154400,0,30200,30200,30200,30200,0
20250214,154300,0,30200,30200,30200,30200,0
20250214,154200,0,30200,30200,30200,30200,0
20250214,154100,0,30200,30200,30200,30200,0
20250214,154000,0,30200,30200,30200,30200,0
20250214,153900,0,30200,30200,30200,30200,0
20250214,153800,0,30200,30200,30200,30200,0
20250214,153700,0,30200,30200,30200,30200,0
20250214,153600,0,30200,30200,30200,30200,0
20250214,153500,0,30200,30200,30200,30200,0
20250214,153400,0,30200,30200,30200,30200,0
20250214,153300,0,30200,30200,30200,30200,0
20250214,153200,0,30200,30200,30200,30200,0
20250214,153100,0,30200,30200,30200,30200,0
20250214,153000,0,30200,30200,30200,30200,0
20250214,152900,0,30200,30200,30200,30200,0
20250214,152800,0,30200,30200,30200,30200,0
20250214,152700,0,30200,30200,30200,30200,0
20250214,152600,0,30200,30200,30200,30200,0
20250214,152500,0,30200,30200,30200,30200,0
20250214,152400,0,30200,30200,30200,30200,0
20250214,152300,0,30200,30200,30200,30200,0
20250214,152200,0,30200,30200,30200,30200,0
20250214,152100,0,30200,30200,30200,30200,0
20250214,152000,0,30200,30200,30200,30200,0
20250214,151900,0,30200,30200,30200,30200,0
20250214,151800,0,30200,30200,30200,30200,0
20250214,151700,0,30200,30200,30200,30200,0
20250214,151600,0,30200,30200,30200,30200,0
20250214,151500,0,30200,30200,30200,30200,0
20250214,151400,0,30200,30200,30200,30200,0
20250214,151300,0,30200,30200,30200,30200,0
20250214,151200,0,30200,30200,30200,30200,0
20250214,151100,0,30200,30200,30200,30200,0
20250214,151000,0,30200,30200,30200,30200,0
20250214,150900,0,30200,30200,30200,30200,0
20250214,150800,0,30200,30200,30200,30200,0
20250214,150700,0,30200,30200,30200,30200,0
20250214,150600,0,30200,30200,30200,30200,0
20250214,150500,0,30200,30200,30200,30200,0
20250214,150400,0,30200,30200,30200,30200,0
20250214,150300,0,30200,30200,30200,30200,0
20250214,150200,0,30200,30200,30200,30200,0
20250214,150100,0,30200,30200,30200,30200,0
20250214,150000,0,30200,30200,30200,30200,0
20250214,145900,0,30200,30200,30200,30200,0
20250214,145800,0,30200,30200,30200,30200,0
20250214,145700,0,30200,30200,30200,30200,0
20250214,145600,0,30200,30200,30200,30200,0
20250214,145500,0,30200,30200,30200,30200,0
20250214,145400,0,30200,30200,30200,30200,0
20250214,145300,0,30200,30200,30200,30200,0
20250214,145200,0,30200,30200,30200,30200,0
20250214,145100,0,30200,30200,30200,30200,0
20250214,145000,0,30200,30200,30200,30200,0
20250214,144900,0,30200,30200,30200,30200,0
20250214,144800,0,30200,30200,30200,30200,0
20250214,144700,0,30200,30200,30200,30200,0
20250214,144600,0,30200,30200,30200,30200,0
20250214,144500,0,30200,30200,30200,30200,0
20250214,144400,0,30200,30200,30200,30200,0
20250214,144300,0,30200,30200,30200,30200,0
20250214,144200,0,30200,30200,30200,30200,0
20250214,144100,0,30200,30200,30200,30200,0
20250214,144000,0,30200,30200,30200,30200,0
20250214,143900,0,30200,30200,30200,30200,0
20250214,143800,0,30200,30200,30200,30200,0
20250214,143700,0,30200,30200,30200,30200,0
20250214,143600,0,30200,30200,30200,30200,0
20250214,143500,0,30200,30200,30200,30200,0
20250214,143400,0,30200,30200,30200,30200,0
20250214,143300,0,30200,30200,30200,30200,0
20250214,143200,0,30200,30200,30200,30200,0
20250214,143100,0,30200,30200,30200,30200,0
20250214,143000,0,30200,30200,30200,30200,0
20250214,142900,0,30200,30200,30200,30200,0
20250214,142800,0,30200,30200,30200,30200,0
20250214,142700,0,30200,30200,30200,30200,0
20250214,142600,0,30200,30200,30200,30200,0
20250214,142500,0,30200,30200,30200,30200,0
20250214,142400,0,30200,30200,30200,30200,0
20250214,142300,0,30200,30200,30200,30200,0
20250214,142200,0,30200,30200,30200,30200,0
20250214,142100,0,30200,30200,30200,30200,0
20250214,142000,0,30200,30200,30200,30200,0
20250214,141900,0,30200,30200,30200,30200,0
20250214,141800,0,30200,30200,30200,30200,0
20250214,141700,0,30200,30200,30200,30200,0
20250214,141600,0,30200,30200,30200,30200,0
20250214,141500,0,30200,30200,30200,30200,0
20250214,141400,0,30200,30200,30200,30200,0
20250214,141300,0,30200,30200,30200,30200,0
20250214,141200,0,30200,30200,30200,30200,0
20250214,141100,0,30200,30200,30200,30200,0
20250214,141000,0,30200,30200,30200,30200,0
20250214,140900,0,30200,30200,30200,30200,0
20250214,140800,0,30200,30200,30200,30200,0
20250214,140700,0,30200,30200,30200,30200,0
20250214,140600,0,30200,30200,30200,30200,0
20250214,140500,0,30200,30200,30200,30200,0
20250214,140400,0,30200,30200,30200,30200,0
20250214,140300,0,30200,30200,30200,30200,0
20250214,140200,0,30200,30200,30200,30200,0
20250214,140100,0,30200,30200,30200,30200,0
20250214,140000,0,30200,30200,30200,30200,0
20250214,135900,0,30200,30200,30200,30200,0
20250214,135800,0,30200,30200,30200,30200,0
20250214,135700,0,30200,30200,30200,30200,0
20250214,135600,0,30200,30200,30200,30200,0
20250214,135500,0,30200,30200,30200,30200,0
20250214,135400,0,30200,30200,30200,30200,0
20250214,135300,0,30200,30200,30200,30200,0
20250214,135200,0,30200,30200,30200,30200,0
20250214,135100,0,30200,30200,30200,30200,0
20250214,135000,0,30200,30200,30200,30200,0
20250214,134900,0,30200,30200,30200,30200,0
20250214,134800,0,30200,30200,30200,30200,0
20250214,134700,0,30200,30200,30200,30200,0
20250214,134600,0,30200,30200,30200,30200,0
20250214,134500,0,30200,30200,30200,30200,0
20250214,134400,0,30200,30200,30200,30200,0
20250214,134300,0,30200,30200,30200,30200,0
20250214,134200,0,30200,30200,30200,30200,0
20250214,134100,0,30200,30200,30200,30200,0
20250214,134000,0,30200,30200,30200,30200,0
20250214,133900,0,30200,30200,30200,30200,0
20250214,133800,0,30200,30200,30200,30200,0
20250214,133700,0,30200,30200,30200,30200,0
20250214,133600,0,30200,30200,30200,30200,0
20250214,133500,0,30200,30200,30200,30200,0
20250214,133400,0,30200,30200,30200,30200,0
20250214,133300,0,30200,30200,30200,30200,0
20250214,133200,0,30200,30200,30200,30200,0
20250214,133100,0,30200,30200,30200,30200,0
20250214,133000,0,30200,30200,30200,30200,0
20250214,132900,0,30200,30200,30200,30200,0
20250214,132800,0,30200,30200,30200,30200,0
20250214,132700,0,30200,30200,30200,30200,0
20250214,132600,0,30200,30200,30200,30200,0
20250214,132500,0,30200,30200,30200,30200,0
20250214,132400,0,30200,30200,30200,30200,0
20250214,132300,0,30200,30200,30200,30200,0
20250214,132200,0,30200,30200,30200,30200,0
20250214,132100,0,30200,30200,30200,30200,0
20250214,132000,0,30200,30200,30200,30200,0
20250214,131900,0,30200,30200,30200,30200,0
20250214,131800,0,30200,30200,30200,30200,0
20250214,131700,0,30200,30200,30200,30200,0
20250214,131600,0,30200,30200,30200,30200,0
20250214,131500,0,30200,30200,30200,30200,0
20250214,131400,0,30200,30200,30200,30200,0
20250214,131300,0,30200,30200,30200,30200,0
20250214,131200,0,30200,30200,30200,30200,0
20250214,131100,0,30200,30200,30200,30200,0
20250214,131000,0,30200,30200,30200,30200,0
20250214,130900,0,30200,30200,30200,30200,0
20250214,130800,0,30200,30200,30200,30200,0
20250214,130700,0,30200,30200,30200,30200,0
20250214,130600,0,30200,30200,30200,30200,0
20250214,130500,0,30200,30200,30200,30200,0
20250214,130400,0,30200,30200,30200,30200,0
20250214,130300,0,30200,30200,30200,30200,0
20250214,130200,0,30200,30200,30200,30200,0
20250214,130100,0,30200,30200,30200,30200,0
20250214,130000,0,30200,30200,30200,30200,0
20250214,125900,0,30200,30200,30200,30200,0
20250214,125800,0,30200,30200,30200,30200,0
20250214,125700,0,30200,30200,30200,30200,0
20250214,125600,0,30200,30200,30200,30200,0
20250214,125500,0,30200,30200,30200,30200,0
20250214,125400,0,30200,30200,30200,30200,0
20250214,125300,0,30200,30200,30200,30200,0
20250214,125200,0,30200,30200,30200,30200,0
20250214,125100,0,30200,30200,30200,30200,0
20250214,125000,0,30200,30200,30200,30200,0
20250214,124900,0,30200,30200,30200,30200,0
20250214,124800,0,30200,30200,30200,30200,0
20250214,124700,0,30200,30200,30200,30200,0
20250214,124600,0,30200,30200,30200,30200,0
20250214,124500,0,30200,30200,30200,30200,0
20250214,124400,0,30200,30200,30200,30200,0
20250214,124300,0,30200,30200,30200,30200,0
20250214,124200,0,30200,30200,30200,30200,0
20250214,124100,0,30200,30200,30200,30200,0
20250214,124000,0,30200,30200,30200,30200,0
20250214,123900,0,30200,30200,30200,30200,0
20250214,123800,0,30200,30200,30200,30200,0
20250214,123700,0,30200,30200,30200,30200,0
20250214,123600,0,30200,30200,30200,30200,0
20250214,123500,0,30200,30200,30200,30200,0
20250214,123400,0,30200,30200,30200,30200,0
20250214,123300,0,30200,30200,30200,30200,0
20250214,123200,0,30200,30200,30200,30200,0
20250214,123100,0,30200,30200,30200,30200,0
20250214,123000,0,30200,30200,30200,30200,0
20250214,122900,0,30200,30200,30200,30200,0
20250214,122800,0,30200,30200,30200,30200,0
20250214,122700,0,30200,30200,30200,30200,0
20250214,122600,0,30200,30200,30200,30200,0
20250214,122500,0,30200,30200,30200,30200,0
20250214,122400,0,30200,30200,30200,30200,0
20250214,122300,0,30200,30200,30200,30200,0
20250214,122200,0,30200,30200,30200,30200,0
20250214,122100,0,30200,30200,30200,30200,0
20250214,122000,0,30200,30200,30200,30200,0
20250214,121900,0,30200,30200,30200,30200,0
20250214,121800,0,30200,30200,30200,30200,0
20250214,121700,0,30200,30200,30200,30200,0
20250214,121600,0,30200,30200,30200,30200,0
20250214,121500,0,30200,30200,30200,30200,0
20250214,121400,0,30200,30200,30200,30200,0
20250214,121300,0,30200,30200,30200,30200,0
20250214,121200,0,30200,30200,30200,30200,0
20250214,121100,0,30200,30200,30200,30200,0
20250214,121000,0,30200,30200,30200,30200,0
20250214,120900,0,30200,30200,30200,30200,0
20250214,120800,0,30200,30200,30200,30200,0
20250214,120700,0,30200,30200,30200,30200,0
20250214,120600,0,30200,30200,30200,30200,0
20250214,120500,0,30200,30200,30200,30200,0
20250214,120400,0,30200,30200,30200,30200,0
20250214,120300,0,30200,30200,30200,30200,0
20250214,120200,0,30200,30200,30200,30200,0
20250214,120100,0,30200,30200,30200,30200,0
20250214,120000,0,30200,30200,30200,30200,0
20250214,115900,0,30200,30200,30200,30200,0
20250214,115800,0,30200,30200,30200,30200,0
20250214,115700,0,30200,30200,30200,30200,0
20250214,115600,0,30200,30200,30200,30200,0
20250214,115500,0,30200,30200,30200,30200,0
20250214,115400,0,30200,30200,30200,30200,0
20250214,115300,0,30200,30200,30200,30200,0
20250214,115200,0,30200,30200,30200,30200,0
20250214,115100,0,30200,30200,30200,30200,0
20250214,115000,0,30200,30200,30200,30200,0
20250214,114900,0,30200,30200,30200,30200,0
20250214,114800,0,30200,30200,30200,30200,0
20250214,114700,0,30200,30200,30200,30200,0
20250214,114600,0,30200,30200,30200,30200,0
20250214,114500,0,30200,30200,30200,30200,0
20250214,114400,0,30200,30200,30200,30200,0
20250214,114300,0,30200,30200,30200,30200,0
20250214,114200,0,30200,30200,30200,30200,0
20250214,114100,0,30200,30200,30200,30200,0
20250214,114000,0,30200,30200,30200,30200,0
20250214,113900,0,30200,30200,30200,30200,0
20250214,113800,0,30200,30200,30200,30200,0
20250214,113700,0,30200,30200,30200,30200,0
20250214,113600,0,30200,30200,30200,30200,0
20250214,113500,0,30200,30200,30200,30200,0
20250214,113400,0,30200,30200,30200,30200,0
20250214,113300,0,30200,30200,30200,30200,0
20250214,113200,0,30200,30200,30200,30200,0
20250214,113100,0,30200,30200,30200,30200,0
20250214,113000,0,30200,30200,30200,30200,0
20250214,112900,0,30200,30200,30200,30200,0
20250214,112800,0,30200,30200,30200,30200,0
20250214,112700,0,30200,30200,30200,30200,0
20250214,112600,0,30200,30200,30200,30200,0
20250214,112500,0,30200,30200,30200,30200,0
20250214,112400,0,30200,30200,30200,30200,0
20250214,112300,0,30200,30200,30200,30200,0
20250214,112200,0,30200,30200,30200,30200,0
20250214,112100,0,30200,30200,30200,30200,0
20250214,112000,0,30200,30200,30200,30200,0
20250214,111900,0,30200,30200,30200,30200,0
20250214,111800,0,30200,30200,30200,30200,0
20250214,111700,0,30200,30200,30200,30200,0
20250214,111600,0,30200,30200,30200,30200,0
20250214,111500,0,30200,30200,30200,30200,0
20250214,111400,0,30200,30200,30200,30200,0
20250214,111300,0,30200,30200,30200,30200,0
20250214,111200,0,30200,30200,30200,30200,0
20250214,111100,0,30200,30200,30200,30200,0
20250214,111000,0,30200,30200,30200,30200,0
20250214,110900,0,30200,30200,30200,30200,0
20250214,110800,0,30200,30200,30200,30200,0
20250214,110700,0,30200,30200,30200,30200,0
20250214,110600,0,30200,30200,30200,30200,0
20250214,110500,0,30200,30200,30200,30200,0
20250214,110400,0,30200,30200,30200,30200,0
20250214,110300,0,30200,30200,30200,30200,0
20250214,110200,0,30200,30200,30200,30200,0
20250214,110100,0,30200,30200,30200,30200,0
20250214,110000,0,30200,30200,30200,30200,0
20250214,105900,0,30200,30200,30200,30200,0
20250214,105800,0,30200,30200,30200,30200,0
20250214,105700,0,30200,30200,30200,30200,0
20250214,105600,0,30200,30200,30200,30200,0
20250214,105500,0,30200,30200,30200,30200,0
20250214,105400,0,30200,30200,30200,30200,0
20250214,105300,0,30200,30200,30200,30200,0
20250214,105200,0,30200,30200,30200,30200,0
20250214,105100,0,30200,30200,30200,30200,0
20250214,105000,0,30200,30200,30200,30200,0
20250214,104900,0,30200,30200,30200,30200,0
20250214,104800,0,30200,30200,30200,30200,0
20250214,104700,0,30200,30200,30200,30200,0
20250214,104600,0,30200,30200,30200,30200,0
20250214,104500,0,30200,30200,30200,30200,0
20250214,104400,0,30200,30200,30200,30200,0
20250214,104300,0,30200,30200,30200,30200,0
20250214,104200,0,30200,30200,30200,30200,0
20250214,104100,0,30200,30200,30200,30200,0
20250214,104000,0,30200,30200,30200,30200,0
20250214,103900,0,30200,30200,30200,30200,0
20250214,103800,0,30200,30200,30200,30200,0
20250214,103700,0,30200,30200,30200,30200,0
20250214,103600,0,30200,30200,30200,30200,0
20250214,103500,0,30200,30200,30200,30200,0
20250214,103400,0,30200,30200,30200,30200,0
20250214,103300,0,30200,30200,30200,30200,0
20250214,103200,0,30200,30200,30200,30200,0
20250214,103100,0,30200,30200,30200,30200,0
20250214,103000,0,30200,30200,30200,30200,0
20250214,102900,0,30200,30200,30200,30200,0
20250214,102800,0,30200,30200,30200,30200,0
20250214,102700,0,30200,30200,30200,30200,0
20250214,102600,0,30200,30200,30200,30200,0
20250214,102500,0,30200,30200,30200,30200,0
20250214,102400,0,30200,30200,30200,30200,0
20250214,102300,0,30200,30200,30200,30200,0
20250214,102200,0,30200,30200,30200,30200,0
20250214,102100,0,30200,30200,30200,30200,0
20250214,102000,0,30200,30200,30200,30200,0
20250214,101900,0,30200,30200,30200,30200,0
20250214,101800,0,30200,30200,30200,30200,0
20250214,101700,0,30200,30200,30200,30200,0
20250214,101600,0,30200,30200,30200,30200,0
20250214,101500,0,30200,30200,30200,30200,0
20250214,101400,0,30200,30200,30200,30200,0
20250214,101300,0,30200,30200,30200,30200,0
20250214,101200,0,30200,30200,30200,30200,0
20250214,101100,0,30200,30200,30200,30200,0
20250214,101000,0,30200,30200,30200,30200,0
20250214,100900,0,30200,30200,30200,30200,0
20250214,100800,0,30200,30200,30200,30200,0
20250214,100700,0,30200,30200,30200,30200,0
20250214,100600,0,30200,30200,30200,30200,0
20250214,100500,0,30200,30200,30200,30200,0
20250214,100400,0,30200,30200,30200,30200,0
20250214,100300,0,30200,30200,30200,30200,0
20250214,100200,0,30200,30200,30200,30200,0
20250214,100100,0,30200,30200,30200,30200,0
20250214,100000,0,30200,30200,30200,30200,0
20250214,095900,0,30200,30200,30200,30200,0
20250214,095800,0,30200,30200,30200,30200,0
20250214,095700,0,30200,30200,30200,30200,0
20250214,095600,0,30200,30200,30200,30200,0
20250214,095500,0,30200,30200,30200,30200,0
20250214,095400,0,30200,30200,30200,30200,0
20250214,095300,0,30200,30200,30200,30200,0
20250214,095200,0,30200,30200,30200,30200,0
20250214,095100,0,30200,30200,30200,30200,0
20250214,095000,0,30200,30200,30200,30200,0
20250214,094900,0,30200,30200,30200,30200,0
20250214,094800,0,30200,30200,30200,30200,0
20250214,094700,0,30200,30200,30200,30200,0
20250214,094600,0,30200,30200,30200,30200,0
20250214,094500,0,30200,30200,30200,30200,0
20250214,094400,0,30200,30200,30200,30200,0
20250214,094300,0,30200,30200,30200,30200,0
20250214,094200,0,30200,30200,30200,30200,0
20250214,094100,0,30200,30200,30200,30200,0
20250214,094000,0,30200,30200,30200,30200,0
20250214,093900,0,30200,30200,30200,30200,0
20250214,093800,0,30200,30200,30200,30200,0
20250214,093700,0,30200,30200,30200,30200,0
20250214,093600,0,30200,30200,30200,30200,0
20250214,093500,0,30200,30200,30200,30200,0
20250214,093400,0,30200,30200,30200,30200,0
20250214,093300,0,30200,30200,30200,30200,0
20250214,093200,0,30200,30200,30200,30200,0
20250214,093100,0,30200,30200,30200,30200,0
20250214,093000,0,30200,30200,30200,30200,0
20250214,092900,0,30200,30200,30200,30200,0
20250214,092800,0,30200,30200,30200,30200,0
20250214,092700,0,30200,30200,30200,30200,0
20250214,092600,0,30200,30200,30200,30200,0
20250214,092500,0,30200,30200,30200,30200,0
20250214,092400,0,30200,30200,30200,30200,0
20250214,092300,0,30200,30200,30200,30200,0
20250214,092200,0,30200,30200,30200,30200,0
20250214,092100,0,30200,30200,30200,30200,0
20250214,092000,0,30200,30200,30200,30200,0
20250214,091900,0,30200,30200,30200,30200,0
20250214,091800,0,30200,30200,30200,30200,0
20250214,091700,0,30200,30200,30200,30200,0
20250214,091600,0,30200,30200,30200,30200,0
20250214,091500,0,30200,30200,30200,30200,0
20250214,091400,0,30200,30200,30200,30200,0
20250214,091300,0,30200,30200,30200,30200,0
20250214,091200,0,30200,30200,30200,30200,0
20250214,091100,0,30200,30200,30200,30200,0
20250214,091000,0,30200,30200,30200,30200,0
20250214,090900,0,30200,30200,30200,30200,0
20250214,090800,0,30200,30200,30200,30200,0
20250214,090700,0,30200,30200,30200,30200,0
20250214,090600,0,30200,30200,30200,30200,0
20250214,090500,0,30200,30200,30200,30200,0
20250214,090400,0,30200,30200,30200,30200,0
20250214,090300,0,30200,30200,30200,30200,0
20250214,090200,0,30200,30200,30200,30200,0
20250214,090100,0,30200,30200,30200,30200,0
20250214,090000,0,30200,30200,30200,30200,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 190000 0 30200 30200 30200 30200 0
3 20250214 185900 0 30200 30200 30200 30200 0
4 20250214 185800 0 30200 30200 30200 30200 0
5 20250214 185700 0 30200 30200 30200 30200 0
6 20250214 185600 0 30200 30200 30200 30200 0
7 20250214 185500 0 30200 30200 30200 30200 0
8 20250214 185400 0 30200 30200 30200 30200 0
9 20250214 185300 0 30200 30200 30200 30200 0
10 20250214 185200 0 30200 30200 30200 30200 0
11 20250214 185100 0 30200 30200 30200 30200 0
12 20250214 185000 0 30200 30200 30200 30200 0
13 20250214 184900 0 30200 30200 30200 30200 0
14 20250214 184800 0 30200 30200 30200 30200 0
15 20250214 184700 0 30200 30200 30200 30200 0
16 20250214 184600 0 30200 30200 30200 30200 0
17 20250214 184500 0 30200 30200 30200 30200 0
18 20250214 184400 0 30200 30200 30200 30200 0
19 20250214 184300 0 30200 30200 30200 30200 0
20 20250214 184200 0 30200 30200 30200 30200 0
21 20250214 184100 0 30200 30200 30200 30200 0
22 20250214 184000 0 30200 30200 30200 30200 0
23 20250214 183900 0 30200 30200 30200 30200 0
24 20250214 183800 0 30200 30200 30200 30200 0
25 20250214 183700 0 30200 30200 30200 30200 0
26 20250214 183600 0 30200 30200 30200 30200 0
27 20250214 183500 0 30200 30200 30200 30200 0
28 20250214 183400 0 30200 30200 30200 30200 0
29 20250214 183300 0 30200 30200 30200 30200 0
30 20250214 183200 0 30200 30200 30200 30200 0
31 20250214 183100 0 30200 30200 30200 30200 0
32 20250214 183000 0 30200 30200 30200 30200 0
33 20250214 182900 0 30200 30200 30200 30200 0
34 20250214 182800 0 30200 30200 30200 30200 0
35 20250214 182700 0 30200 30200 30200 30200 0
36 20250214 182600 0 30200 30200 30200 30200 0
37 20250214 182500 0 30200 30200 30200 30200 0
38 20250214 182400 0 30200 30200 30200 30200 0
39 20250214 182300 0 30200 30200 30200 30200 0
40 20250214 182200 0 30200 30200 30200 30200 0
41 20250214 182100 0 30200 30200 30200 30200 0
42 20250214 182000 0 30200 30200 30200 30200 0
43 20250214 181900 0 30200 30200 30200 30200 0
44 20250214 181800 0 30200 30200 30200 30200 0
45 20250214 181700 0 30200 30200 30200 30200 0
46 20250214 181600 0 30200 30200 30200 30200 0
47 20250214 181500 0 30200 30200 30200 30200 0
48 20250214 181400 0 30200 30200 30200 30200 0
49 20250214 181300 0 30200 30200 30200 30200 0
50 20250214 181200 0 30200 30200 30200 30200 0
51 20250214 181100 0 30200 30200 30200 30200 0
52 20250214 181000 0 30200 30200 30200 30200 0
53 20250214 180900 0 30200 30200 30200 30200 0
54 20250214 180800 0 30200 30200 30200 30200 0
55 20250214 180700 0 30200 30200 30200 30200 0
56 20250214 180600 0 30200 30200 30200 30200 0
57 20250214 180500 0 30200 30200 30200 30200 0
58 20250214 180400 0 30200 30200 30200 30200 0
59 20250214 180300 0 30200 30200 30200 30200 0
60 20250214 180200 0 30200 30200 30200 30200 0
61 20250214 180100 0 30200 30200 30200 30200 0
62 20250214 180000 0 30200 30200 30200 30200 0
63 20250214 175900 0 30200 30200 30200 30200 0
64 20250214 175800 0 30200 30200 30200 30200 0
65 20250214 175700 0 30200 30200 30200 30200 0
66 20250214 175600 0 30200 30200 30200 30200 0
67 20250214 175500 0 30200 30200 30200 30200 0
68 20250214 175400 0 30200 30200 30200 30200 0
69 20250214 175300 0 30200 30200 30200 30200 0
70 20250214 175200 0 30200 30200 30200 30200 0
71 20250214 175100 0 30200 30200 30200 30200 0
72 20250214 175000 0 30200 30200 30200 30200 0
73 20250214 174900 0 30200 30200 30200 30200 0
74 20250214 174800 0 30200 30200 30200 30200 0
75 20250214 174700 0 30200 30200 30200 30200 0
76 20250214 174600 0 30200 30200 30200 30200 0
77 20250214 174500 0 30200 30200 30200 30200 0
78 20250214 174400 0 30200 30200 30200 30200 0
79 20250214 174300 0 30200 30200 30200 30200 0
80 20250214 174200 0 30200 30200 30200 30200 0
81 20250214 174100 0 30200 30200 30200 30200 0
82 20250214 174000 0 30200 30200 30200 30200 0
83 20250214 173900 0 30200 30200 30200 30200 0
84 20250214 173800 0 30200 30200 30200 30200 0
85 20250214 173700 0 30200 30200 30200 30200 0
86 20250214 173600 0 30200 30200 30200 30200 0
87 20250214 173500 0 30200 30200 30200 30200 0
88 20250214 173400 0 30200 30200 30200 30200 0
89 20250214 173300 0 30200 30200 30200 30200 0
90 20250214 173200 0 30200 30200 30200 30200 0
91 20250214 173100 0 30200 30200 30200 30200 0
92 20250214 173000 0 30200 30200 30200 30200 0
93 20250214 172900 0 30200 30200 30200 30200 0
94 20250214 172800 0 30200 30200 30200 30200 0
95 20250214 172700 0 30200 30200 30200 30200 0
96 20250214 172600 0 30200 30200 30200 30200 0
97 20250214 172500 0 30200 30200 30200 30200 0
98 20250214 172400 0 30200 30200 30200 30200 0
99 20250214 172300 0 30200 30200 30200 30200 0
100 20250214 172200 0 30200 30200 30200 30200 0
101 20250214 172100 0 30200 30200 30200 30200 0
102 20250214 172000 0 30200 30200 30200 30200 0
103 20250214 171900 0 30200 30200 30200 30200 0
104 20250214 171800 0 30200 30200 30200 30200 0
105 20250214 171700 0 30200 30200 30200 30200 0
106 20250214 171600 0 30200 30200 30200 30200 0
107 20250214 171500 0 30200 30200 30200 30200 0
108 20250214 171400 0 30200 30200 30200 30200 0
109 20250214 171300 0 30200 30200 30200 30200 0
110 20250214 171200 0 30200 30200 30200 30200 0
111 20250214 171100 0 30200 30200 30200 30200 0
112 20250214 171000 0 30200 30200 30200 30200 0
113 20250214 170900 0 30200 30200 30200 30200 0
114 20250214 170800 0 30200 30200 30200 30200 0
115 20250214 170700 0 30200 30200 30200 30200 0
116 20250214 170600 0 30200 30200 30200 30200 0
117 20250214 170500 0 30200 30200 30200 30200 0
118 20250214 170400 0 30200 30200 30200 30200 0
119 20250214 170300 0 30200 30200 30200 30200 0
120 20250214 170200 0 30200 30200 30200 30200 0
121 20250214 170100 0 30200 30200 30200 30200 0
122 20250214 170000 0 30200 30200 30200 30200 0
123 20250214 165900 0 30200 30200 30200 30200 0
124 20250214 165800 0 30200 30200 30200 30200 0
125 20250214 165700 0 30200 30200 30200 30200 0
126 20250214 165600 0 30200 30200 30200 30200 0
127 20250214 165500 0 30200 30200 30200 30200 0
128 20250214 165400 0 30200 30200 30200 30200 0
129 20250214 165300 0 30200 30200 30200 30200 0
130 20250214 165200 0 30200 30200 30200 30200 0
131 20250214 165100 0 30200 30200 30200 30200 0
132 20250214 165000 0 30200 30200 30200 30200 0
133 20250214 164900 0 30200 30200 30200 30200 0
134 20250214 164800 0 30200 30200 30200 30200 0
135 20250214 164700 0 30200 30200 30200 30200 0
136 20250214 164600 0 30200 30200 30200 30200 0
137 20250214 164500 0 30200 30200 30200 30200 0
138 20250214 164400 0 30200 30200 30200 30200 0
139 20250214 164300 0 30200 30200 30200 30200 0
140 20250214 164200 0 30200 30200 30200 30200 0
141 20250214 164100 0 30200 30200 30200 30200 0
142 20250214 164000 0 30200 30200 30200 30200 0
143 20250214 163900 0 30200 30200 30200 30200 0
144 20250214 163800 0 30200 30200 30200 30200 0
145 20250214 163700 0 30200 30200 30200 30200 0
146 20250214 163600 0 30200 30200 30200 30200 0
147 20250214 163500 0 30200 30200 30200 30200 0
148 20250214 163400 0 30200 30200 30200 30200 0
149 20250214 163300 0 30200 30200 30200 30200 0
150 20250214 163200 0 30200 30200 30200 30200 0
151 20250214 163100 0 30200 30200 30200 30200 0
152 20250214 163000 0 30200 30200 30200 30200 0
153 20250214 162900 0 30200 30200 30200 30200 0
154 20250214 162800 0 30200 30200 30200 30200 0
155 20250214 162700 0 30200 30200 30200 30200 0
156 20250214 162600 0 30200 30200 30200 30200 0
157 20250214 162500 0 30200 30200 30200 30200 0
158 20250214 162400 0 30200 30200 30200 30200 0
159 20250214 162300 0 30200 30200 30200 30200 0
160 20250214 162200 0 30200 30200 30200 30200 0
161 20250214 162100 0 30200 30200 30200 30200 0
162 20250214 162000 0 30200 30200 30200 30200 0
163 20250214 161900 0 30200 30200 30200 30200 0
164 20250214 161800 0 30200 30200 30200 30200 0
165 20250214 161700 0 30200 30200 30200 30200 0
166 20250214 161600 0 30200 30200 30200 30200 0
167 20250214 161500 0 30200 30200 30200 30200 0
168 20250214 161400 0 30200 30200 30200 30200 0
169 20250214 161300 0 30200 30200 30200 30200 0
170 20250214 161200 0 30200 30200 30200 30200 0
171 20250214 161100 0 30200 30200 30200 30200 0
172 20250214 161000 0 30200 30200 30200 30200 0
173 20250214 160900 0 30200 30200 30200 30200 0
174 20250214 160800 0 30200 30200 30200 30200 0
175 20250214 160700 0 30200 30200 30200 30200 0
176 20250214 160600 0 30200 30200 30200 30200 0
177 20250214 160500 0 30200 30200 30200 30200 0
178 20250214 160400 0 30200 30200 30200 30200 0
179 20250214 160300 0 30200 30200 30200 30200 0
180 20250214 160200 0 30200 30200 30200 30200 0
181 20250214 160100 0 30200 30200 30200 30200 0
182 20250214 160000 0 30200 30200 30200 30200 0
183 20250214 155900 0 30200 30200 30200 30200 0
184 20250214 155800 0 30200 30200 30200 30200 0
185 20250214 155700 0 30200 30200 30200 30200 0
186 20250214 155600 0 30200 30200 30200 30200 0
187 20250214 155500 0 30200 30200 30200 30200 0
188 20250214 155400 0 30200 30200 30200 30200 0
189 20250214 155300 0 30200 30200 30200 30200 0
190 20250214 155200 0 30200 30200 30200 30200 0
191 20250214 155100 0 30200 30200 30200 30200 0
192 20250214 155000 0 30200 30200 30200 30200 0
193 20250214 154900 0 30200 30200 30200 30200 0
194 20250214 154800 0 30200 30200 30200 30200 0
195 20250214 154700 0 30200 30200 30200 30200 0
196 20250214 154600 0 30200 30200 30200 30200 0
197 20250214 154500 0 30200 30200 30200 30200 0
198 20250214 154400 0 30200 30200 30200 30200 0
199 20250214 154300 0 30200 30200 30200 30200 0
200 20250214 154200 0 30200 30200 30200 30200 0
201 20250214 154100 0 30200 30200 30200 30200 0
202 20250214 154000 0 30200 30200 30200 30200 0
203 20250214 153900 0 30200 30200 30200 30200 0
204 20250214 153800 0 30200 30200 30200 30200 0
205 20250214 153700 0 30200 30200 30200 30200 0
206 20250214 153600 0 30200 30200 30200 30200 0
207 20250214 153500 0 30200 30200 30200 30200 0
208 20250214 153400 0 30200 30200 30200 30200 0
209 20250214 153300 0 30200 30200 30200 30200 0
210 20250214 153200 0 30200 30200 30200 30200 0
211 20250214 153100 0 30200 30200 30200 30200 0
212 20250214 153000 0 30200 30200 30200 30200 0
213 20250214 152900 0 30200 30200 30200 30200 0
214 20250214 152800 0 30200 30200 30200 30200 0
215 20250214 152700 0 30200 30200 30200 30200 0
216 20250214 152600 0 30200 30200 30200 30200 0
217 20250214 152500 0 30200 30200 30200 30200 0
218 20250214 152400 0 30200 30200 30200 30200 0
219 20250214 152300 0 30200 30200 30200 30200 0
220 20250214 152200 0 30200 30200 30200 30200 0
221 20250214 152100 0 30200 30200 30200 30200 0
222 20250214 152000 0 30200 30200 30200 30200 0
223 20250214 151900 0 30200 30200 30200 30200 0
224 20250214 151800 0 30200 30200 30200 30200 0
225 20250214 151700 0 30200 30200 30200 30200 0
226 20250214 151600 0 30200 30200 30200 30200 0
227 20250214 151500 0 30200 30200 30200 30200 0
228 20250214 151400 0 30200 30200 30200 30200 0
229 20250214 151300 0 30200 30200 30200 30200 0
230 20250214 151200 0 30200 30200 30200 30200 0
231 20250214 151100 0 30200 30200 30200 30200 0
232 20250214 151000 0 30200 30200 30200 30200 0
233 20250214 150900 0 30200 30200 30200 30200 0
234 20250214 150800 0 30200 30200 30200 30200 0
235 20250214 150700 0 30200 30200 30200 30200 0
236 20250214 150600 0 30200 30200 30200 30200 0
237 20250214 150500 0 30200 30200 30200 30200 0
238 20250214 150400 0 30200 30200 30200 30200 0
239 20250214 150300 0 30200 30200 30200 30200 0
240 20250214 150200 0 30200 30200 30200 30200 0
241 20250214 150100 0 30200 30200 30200 30200 0
242 20250214 150000 0 30200 30200 30200 30200 0
243 20250214 145900 0 30200 30200 30200 30200 0
244 20250214 145800 0 30200 30200 30200 30200 0
245 20250214 145700 0 30200 30200 30200 30200 0
246 20250214 145600 0 30200 30200 30200 30200 0
247 20250214 145500 0 30200 30200 30200 30200 0
248 20250214 145400 0 30200 30200 30200 30200 0
249 20250214 145300 0 30200 30200 30200 30200 0
250 20250214 145200 0 30200 30200 30200 30200 0
251 20250214 145100 0 30200 30200 30200 30200 0
252 20250214 145000 0 30200 30200 30200 30200 0
253 20250214 144900 0 30200 30200 30200 30200 0
254 20250214 144800 0 30200 30200 30200 30200 0
255 20250214 144700 0 30200 30200 30200 30200 0
256 20250214 144600 0 30200 30200 30200 30200 0
257 20250214 144500 0 30200 30200 30200 30200 0
258 20250214 144400 0 30200 30200 30200 30200 0
259 20250214 144300 0 30200 30200 30200 30200 0
260 20250214 144200 0 30200 30200 30200 30200 0
261 20250214 144100 0 30200 30200 30200 30200 0
262 20250214 144000 0 30200 30200 30200 30200 0
263 20250214 143900 0 30200 30200 30200 30200 0
264 20250214 143800 0 30200 30200 30200 30200 0
265 20250214 143700 0 30200 30200 30200 30200 0
266 20250214 143600 0 30200 30200 30200 30200 0
267 20250214 143500 0 30200 30200 30200 30200 0
268 20250214 143400 0 30200 30200 30200 30200 0
269 20250214 143300 0 30200 30200 30200 30200 0
270 20250214 143200 0 30200 30200 30200 30200 0
271 20250214 143100 0 30200 30200 30200 30200 0
272 20250214 143000 0 30200 30200 30200 30200 0
273 20250214 142900 0 30200 30200 30200 30200 0
274 20250214 142800 0 30200 30200 30200 30200 0
275 20250214 142700 0 30200 30200 30200 30200 0
276 20250214 142600 0 30200 30200 30200 30200 0
277 20250214 142500 0 30200 30200 30200 30200 0
278 20250214 142400 0 30200 30200 30200 30200 0
279 20250214 142300 0 30200 30200 30200 30200 0
280 20250214 142200 0 30200 30200 30200 30200 0
281 20250214 142100 0 30200 30200 30200 30200 0
282 20250214 142000 0 30200 30200 30200 30200 0
283 20250214 141900 0 30200 30200 30200 30200 0
284 20250214 141800 0 30200 30200 30200 30200 0
285 20250214 141700 0 30200 30200 30200 30200 0
286 20250214 141600 0 30200 30200 30200 30200 0
287 20250214 141500 0 30200 30200 30200 30200 0
288 20250214 141400 0 30200 30200 30200 30200 0
289 20250214 141300 0 30200 30200 30200 30200 0
290 20250214 141200 0 30200 30200 30200 30200 0
291 20250214 141100 0 30200 30200 30200 30200 0
292 20250214 141000 0 30200 30200 30200 30200 0
293 20250214 140900 0 30200 30200 30200 30200 0
294 20250214 140800 0 30200 30200 30200 30200 0
295 20250214 140700 0 30200 30200 30200 30200 0
296 20250214 140600 0 30200 30200 30200 30200 0
297 20250214 140500 0 30200 30200 30200 30200 0
298 20250214 140400 0 30200 30200 30200 30200 0
299 20250214 140300 0 30200 30200 30200 30200 0
300 20250214 140200 0 30200 30200 30200 30200 0
301 20250214 140100 0 30200 30200 30200 30200 0
302 20250214 140000 0 30200 30200 30200 30200 0
303 20250214 135900 0 30200 30200 30200 30200 0
304 20250214 135800 0 30200 30200 30200 30200 0
305 20250214 135700 0 30200 30200 30200 30200 0
306 20250214 135600 0 30200 30200 30200 30200 0
307 20250214 135500 0 30200 30200 30200 30200 0
308 20250214 135400 0 30200 30200 30200 30200 0
309 20250214 135300 0 30200 30200 30200 30200 0
310 20250214 135200 0 30200 30200 30200 30200 0
311 20250214 135100 0 30200 30200 30200 30200 0
312 20250214 135000 0 30200 30200 30200 30200 0
313 20250214 134900 0 30200 30200 30200 30200 0
314 20250214 134800 0 30200 30200 30200 30200 0
315 20250214 134700 0 30200 30200 30200 30200 0
316 20250214 134600 0 30200 30200 30200 30200 0
317 20250214 134500 0 30200 30200 30200 30200 0
318 20250214 134400 0 30200 30200 30200 30200 0
319 20250214 134300 0 30200 30200 30200 30200 0
320 20250214 134200 0 30200 30200 30200 30200 0
321 20250214 134100 0 30200 30200 30200 30200 0
322 20250214 134000 0 30200 30200 30200 30200 0
323 20250214 133900 0 30200 30200 30200 30200 0
324 20250214 133800 0 30200 30200 30200 30200 0
325 20250214 133700 0 30200 30200 30200 30200 0
326 20250214 133600 0 30200 30200 30200 30200 0
327 20250214 133500 0 30200 30200 30200 30200 0
328 20250214 133400 0 30200 30200 30200 30200 0
329 20250214 133300 0 30200 30200 30200 30200 0
330 20250214 133200 0 30200 30200 30200 30200 0
331 20250214 133100 0 30200 30200 30200 30200 0
332 20250214 133000 0 30200 30200 30200 30200 0
333 20250214 132900 0 30200 30200 30200 30200 0
334 20250214 132800 0 30200 30200 30200 30200 0
335 20250214 132700 0 30200 30200 30200 30200 0
336 20250214 132600 0 30200 30200 30200 30200 0
337 20250214 132500 0 30200 30200 30200 30200 0
338 20250214 132400 0 30200 30200 30200 30200 0
339 20250214 132300 0 30200 30200 30200 30200 0
340 20250214 132200 0 30200 30200 30200 30200 0
341 20250214 132100 0 30200 30200 30200 30200 0
342 20250214 132000 0 30200 30200 30200 30200 0
343 20250214 131900 0 30200 30200 30200 30200 0
344 20250214 131800 0 30200 30200 30200 30200 0
345 20250214 131700 0 30200 30200 30200 30200 0
346 20250214 131600 0 30200 30200 30200 30200 0
347 20250214 131500 0 30200 30200 30200 30200 0
348 20250214 131400 0 30200 30200 30200 30200 0
349 20250214 131300 0 30200 30200 30200 30200 0
350 20250214 131200 0 30200 30200 30200 30200 0
351 20250214 131100 0 30200 30200 30200 30200 0
352 20250214 131000 0 30200 30200 30200 30200 0
353 20250214 130900 0 30200 30200 30200 30200 0
354 20250214 130800 0 30200 30200 30200 30200 0
355 20250214 130700 0 30200 30200 30200 30200 0
356 20250214 130600 0 30200 30200 30200 30200 0
357 20250214 130500 0 30200 30200 30200 30200 0
358 20250214 130400 0 30200 30200 30200 30200 0
359 20250214 130300 0 30200 30200 30200 30200 0
360 20250214 130200 0 30200 30200 30200 30200 0
361 20250214 130100 0 30200 30200 30200 30200 0
362 20250214 130000 0 30200 30200 30200 30200 0
363 20250214 125900 0 30200 30200 30200 30200 0
364 20250214 125800 0 30200 30200 30200 30200 0
365 20250214 125700 0 30200 30200 30200 30200 0
366 20250214 125600 0 30200 30200 30200 30200 0
367 20250214 125500 0 30200 30200 30200 30200 0
368 20250214 125400 0 30200 30200 30200 30200 0
369 20250214 125300 0 30200 30200 30200 30200 0
370 20250214 125200 0 30200 30200 30200 30200 0
371 20250214 125100 0 30200 30200 30200 30200 0
372 20250214 125000 0 30200 30200 30200 30200 0
373 20250214 124900 0 30200 30200 30200 30200 0
374 20250214 124800 0 30200 30200 30200 30200 0
375 20250214 124700 0 30200 30200 30200 30200 0
376 20250214 124600 0 30200 30200 30200 30200 0
377 20250214 124500 0 30200 30200 30200 30200 0
378 20250214 124400 0 30200 30200 30200 30200 0
379 20250214 124300 0 30200 30200 30200 30200 0
380 20250214 124200 0 30200 30200 30200 30200 0
381 20250214 124100 0 30200 30200 30200 30200 0
382 20250214 124000 0 30200 30200 30200 30200 0
383 20250214 123900 0 30200 30200 30200 30200 0
384 20250214 123800 0 30200 30200 30200 30200 0
385 20250214 123700 0 30200 30200 30200 30200 0
386 20250214 123600 0 30200 30200 30200 30200 0
387 20250214 123500 0 30200 30200 30200 30200 0
388 20250214 123400 0 30200 30200 30200 30200 0
389 20250214 123300 0 30200 30200 30200 30200 0
390 20250214 123200 0 30200 30200 30200 30200 0
391 20250214 123100 0 30200 30200 30200 30200 0
392 20250214 123000 0 30200 30200 30200 30200 0
393 20250214 122900 0 30200 30200 30200 30200 0
394 20250214 122800 0 30200 30200 30200 30200 0
395 20250214 122700 0 30200 30200 30200 30200 0
396 20250214 122600 0 30200 30200 30200 30200 0
397 20250214 122500 0 30200 30200 30200 30200 0
398 20250214 122400 0 30200 30200 30200 30200 0
399 20250214 122300 0 30200 30200 30200 30200 0
400 20250214 122200 0 30200 30200 30200 30200 0
401 20250214 122100 0 30200 30200 30200 30200 0
402 20250214 122000 0 30200 30200 30200 30200 0
403 20250214 121900 0 30200 30200 30200 30200 0
404 20250214 121800 0 30200 30200 30200 30200 0
405 20250214 121700 0 30200 30200 30200 30200 0
406 20250214 121600 0 30200 30200 30200 30200 0
407 20250214 121500 0 30200 30200 30200 30200 0
408 20250214 121400 0 30200 30200 30200 30200 0
409 20250214 121300 0 30200 30200 30200 30200 0
410 20250214 121200 0 30200 30200 30200 30200 0
411 20250214 121100 0 30200 30200 30200 30200 0
412 20250214 121000 0 30200 30200 30200 30200 0
413 20250214 120900 0 30200 30200 30200 30200 0
414 20250214 120800 0 30200 30200 30200 30200 0
415 20250214 120700 0 30200 30200 30200 30200 0
416 20250214 120600 0 30200 30200 30200 30200 0
417 20250214 120500 0 30200 30200 30200 30200 0
418 20250214 120400 0 30200 30200 30200 30200 0
419 20250214 120300 0 30200 30200 30200 30200 0
420 20250214 120200 0 30200 30200 30200 30200 0
421 20250214 120100 0 30200 30200 30200 30200 0
422 20250214 120000 0 30200 30200 30200 30200 0
423 20250214 115900 0 30200 30200 30200 30200 0
424 20250214 115800 0 30200 30200 30200 30200 0
425 20250214 115700 0 30200 30200 30200 30200 0
426 20250214 115600 0 30200 30200 30200 30200 0
427 20250214 115500 0 30200 30200 30200 30200 0
428 20250214 115400 0 30200 30200 30200 30200 0
429 20250214 115300 0 30200 30200 30200 30200 0
430 20250214 115200 0 30200 30200 30200 30200 0
431 20250214 115100 0 30200 30200 30200 30200 0
432 20250214 115000 0 30200 30200 30200 30200 0
433 20250214 114900 0 30200 30200 30200 30200 0
434 20250214 114800 0 30200 30200 30200 30200 0
435 20250214 114700 0 30200 30200 30200 30200 0
436 20250214 114600 0 30200 30200 30200 30200 0
437 20250214 114500 0 30200 30200 30200 30200 0
438 20250214 114400 0 30200 30200 30200 30200 0
439 20250214 114300 0 30200 30200 30200 30200 0
440 20250214 114200 0 30200 30200 30200 30200 0
441 20250214 114100 0 30200 30200 30200 30200 0
442 20250214 114000 0 30200 30200 30200 30200 0
443 20250214 113900 0 30200 30200 30200 30200 0
444 20250214 113800 0 30200 30200 30200 30200 0
445 20250214 113700 0 30200 30200 30200 30200 0
446 20250214 113600 0 30200 30200 30200 30200 0
447 20250214 113500 0 30200 30200 30200 30200 0
448 20250214 113400 0 30200 30200 30200 30200 0
449 20250214 113300 0 30200 30200 30200 30200 0
450 20250214 113200 0 30200 30200 30200 30200 0
451 20250214 113100 0 30200 30200 30200 30200 0
452 20250214 113000 0 30200 30200 30200 30200 0
453 20250214 112900 0 30200 30200 30200 30200 0
454 20250214 112800 0 30200 30200 30200 30200 0
455 20250214 112700 0 30200 30200 30200 30200 0
456 20250214 112600 0 30200 30200 30200 30200 0
457 20250214 112500 0 30200 30200 30200 30200 0
458 20250214 112400 0 30200 30200 30200 30200 0
459 20250214 112300 0 30200 30200 30200 30200 0
460 20250214 112200 0 30200 30200 30200 30200 0
461 20250214 112100 0 30200 30200 30200 30200 0
462 20250214 112000 0 30200 30200 30200 30200 0
463 20250214 111900 0 30200 30200 30200 30200 0
464 20250214 111800 0 30200 30200 30200 30200 0
465 20250214 111700 0 30200 30200 30200 30200 0
466 20250214 111600 0 30200 30200 30200 30200 0
467 20250214 111500 0 30200 30200 30200 30200 0
468 20250214 111400 0 30200 30200 30200 30200 0
469 20250214 111300 0 30200 30200 30200 30200 0
470 20250214 111200 0 30200 30200 30200 30200 0
471 20250214 111100 0 30200 30200 30200 30200 0
472 20250214 111000 0 30200 30200 30200 30200 0
473 20250214 110900 0 30200 30200 30200 30200 0
474 20250214 110800 0 30200 30200 30200 30200 0
475 20250214 110700 0 30200 30200 30200 30200 0
476 20250214 110600 0 30200 30200 30200 30200 0
477 20250214 110500 0 30200 30200 30200 30200 0
478 20250214 110400 0 30200 30200 30200 30200 0
479 20250214 110300 0 30200 30200 30200 30200 0
480 20250214 110200 0 30200 30200 30200 30200 0
481 20250214 110100 0 30200 30200 30200 30200 0
482 20250214 110000 0 30200 30200 30200 30200 0
483 20250214 105900 0 30200 30200 30200 30200 0
484 20250214 105800 0 30200 30200 30200 30200 0
485 20250214 105700 0 30200 30200 30200 30200 0
486 20250214 105600 0 30200 30200 30200 30200 0
487 20250214 105500 0 30200 30200 30200 30200 0
488 20250214 105400 0 30200 30200 30200 30200 0
489 20250214 105300 0 30200 30200 30200 30200 0
490 20250214 105200 0 30200 30200 30200 30200 0
491 20250214 105100 0 30200 30200 30200 30200 0
492 20250214 105000 0 30200 30200 30200 30200 0
493 20250214 104900 0 30200 30200 30200 30200 0
494 20250214 104800 0 30200 30200 30200 30200 0
495 20250214 104700 0 30200 30200 30200 30200 0
496 20250214 104600 0 30200 30200 30200 30200 0
497 20250214 104500 0 30200 30200 30200 30200 0
498 20250214 104400 0 30200 30200 30200 30200 0
499 20250214 104300 0 30200 30200 30200 30200 0
500 20250214 104200 0 30200 30200 30200 30200 0
501 20250214 104100 0 30200 30200 30200 30200 0
502 20250214 104000 0 30200 30200 30200 30200 0
503 20250214 103900 0 30200 30200 30200 30200 0
504 20250214 103800 0 30200 30200 30200 30200 0
505 20250214 103700 0 30200 30200 30200 30200 0
506 20250214 103600 0 30200 30200 30200 30200 0
507 20250214 103500 0 30200 30200 30200 30200 0
508 20250214 103400 0 30200 30200 30200 30200 0
509 20250214 103300 0 30200 30200 30200 30200 0
510 20250214 103200 0 30200 30200 30200 30200 0
511 20250214 103100 0 30200 30200 30200 30200 0
512 20250214 103000 0 30200 30200 30200 30200 0
513 20250214 102900 0 30200 30200 30200 30200 0
514 20250214 102800 0 30200 30200 30200 30200 0
515 20250214 102700 0 30200 30200 30200 30200 0
516 20250214 102600 0 30200 30200 30200 30200 0
517 20250214 102500 0 30200 30200 30200 30200 0
518 20250214 102400 0 30200 30200 30200 30200 0
519 20250214 102300 0 30200 30200 30200 30200 0
520 20250214 102200 0 30200 30200 30200 30200 0
521 20250214 102100 0 30200 30200 30200 30200 0
522 20250214 102000 0 30200 30200 30200 30200 0
523 20250214 101900 0 30200 30200 30200 30200 0
524 20250214 101800 0 30200 30200 30200 30200 0
525 20250214 101700 0 30200 30200 30200 30200 0
526 20250214 101600 0 30200 30200 30200 30200 0
527 20250214 101500 0 30200 30200 30200 30200 0
528 20250214 101400 0 30200 30200 30200 30200 0
529 20250214 101300 0 30200 30200 30200 30200 0
530 20250214 101200 0 30200 30200 30200 30200 0
531 20250214 101100 0 30200 30200 30200 30200 0
532 20250214 101000 0 30200 30200 30200 30200 0
533 20250214 100900 0 30200 30200 30200 30200 0
534 20250214 100800 0 30200 30200 30200 30200 0
535 20250214 100700 0 30200 30200 30200 30200 0
536 20250214 100600 0 30200 30200 30200 30200 0
537 20250214 100500 0 30200 30200 30200 30200 0
538 20250214 100400 0 30200 30200 30200 30200 0
539 20250214 100300 0 30200 30200 30200 30200 0
540 20250214 100200 0 30200 30200 30200 30200 0
541 20250214 100100 0 30200 30200 30200 30200 0
542 20250214 100000 0 30200 30200 30200 30200 0
543 20250214 095900 0 30200 30200 30200 30200 0
544 20250214 095800 0 30200 30200 30200 30200 0
545 20250214 095700 0 30200 30200 30200 30200 0
546 20250214 095600 0 30200 30200 30200 30200 0
547 20250214 095500 0 30200 30200 30200 30200 0
548 20250214 095400 0 30200 30200 30200 30200 0
549 20250214 095300 0 30200 30200 30200 30200 0
550 20250214 095200 0 30200 30200 30200 30200 0
551 20250214 095100 0 30200 30200 30200 30200 0
552 20250214 095000 0 30200 30200 30200 30200 0
553 20250214 094900 0 30200 30200 30200 30200 0
554 20250214 094800 0 30200 30200 30200 30200 0
555 20250214 094700 0 30200 30200 30200 30200 0
556 20250214 094600 0 30200 30200 30200 30200 0
557 20250214 094500 0 30200 30200 30200 30200 0
558 20250214 094400 0 30200 30200 30200 30200 0
559 20250214 094300 0 30200 30200 30200 30200 0
560 20250214 094200 0 30200 30200 30200 30200 0
561 20250214 094100 0 30200 30200 30200 30200 0
562 20250214 094000 0 30200 30200 30200 30200 0
563 20250214 093900 0 30200 30200 30200 30200 0
564 20250214 093800 0 30200 30200 30200 30200 0
565 20250214 093700 0 30200 30200 30200 30200 0
566 20250214 093600 0 30200 30200 30200 30200 0
567 20250214 093500 0 30200 30200 30200 30200 0
568 20250214 093400 0 30200 30200 30200 30200 0
569 20250214 093300 0 30200 30200 30200 30200 0
570 20250214 093200 0 30200 30200 30200 30200 0
571 20250214 093100 0 30200 30200 30200 30200 0
572 20250214 093000 0 30200 30200 30200 30200 0
573 20250214 092900 0 30200 30200 30200 30200 0
574 20250214 092800 0 30200 30200 30200 30200 0
575 20250214 092700 0 30200 30200 30200 30200 0
576 20250214 092600 0 30200 30200 30200 30200 0
577 20250214 092500 0 30200 30200 30200 30200 0
578 20250214 092400 0 30200 30200 30200 30200 0
579 20250214 092300 0 30200 30200 30200 30200 0
580 20250214 092200 0 30200 30200 30200 30200 0
581 20250214 092100 0 30200 30200 30200 30200 0
582 20250214 092000 0 30200 30200 30200 30200 0
583 20250214 091900 0 30200 30200 30200 30200 0
584 20250214 091800 0 30200 30200 30200 30200 0
585 20250214 091700 0 30200 30200 30200 30200 0
586 20250214 091600 0 30200 30200 30200 30200 0
587 20250214 091500 0 30200 30200 30200 30200 0
588 20250214 091400 0 30200 30200 30200 30200 0
589 20250214 091300 0 30200 30200 30200 30200 0
590 20250214 091200 0 30200 30200 30200 30200 0
591 20250214 091100 0 30200 30200 30200 30200 0
592 20250214 091000 0 30200 30200 30200 30200 0
593 20250214 090900 0 30200 30200 30200 30200 0
594 20250214 090800 0 30200 30200 30200 30200 0
595 20250214 090700 0 30200 30200 30200 30200 0
596 20250214 090600 0 30200 30200 30200 30200 0
597 20250214 090500 0 30200 30200 30200 30200 0
598 20250214 090400 0 30200 30200 30200 30200 0
599 20250214 090300 0 30200 30200 30200 30200 0
600 20250214 090200 0 30200 30200 30200 30200 0
601 20250214 090100 0 30200 30200 30200 30200 0
602 20250214 090000 0 30200 30200 30200 30200 0