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

610
023460/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,190800,0,109,109,109,109,0
20250214,190700,0,109,109,109,109,0
20250214,190600,0,109,109,109,109,0
20250214,190500,0,109,109,109,109,0
20250214,190400,0,109,109,109,109,0
20250214,190300,0,109,109,109,109,0
20250214,190200,0,109,109,109,109,0
20250214,190100,0,109,109,109,109,0
20250214,190000,0,109,109,109,109,0
20250214,185900,0,109,109,109,109,0
20250214,185800,0,109,109,109,109,0
20250214,185700,0,109,109,109,109,0
20250214,185600,0,109,109,109,109,0
20250214,185500,0,109,109,109,109,0
20250214,185400,0,109,109,109,109,0
20250214,185300,0,109,109,109,109,0
20250214,185200,0,109,109,109,109,0
20250214,185100,0,109,109,109,109,0
20250214,185000,0,109,109,109,109,0
20250214,184900,0,109,109,109,109,0
20250214,184800,0,109,109,109,109,0
20250214,184700,0,109,109,109,109,0
20250214,184600,0,109,109,109,109,0
20250214,184500,0,109,109,109,109,0
20250214,184400,0,109,109,109,109,0
20250214,184300,0,109,109,109,109,0
20250214,184200,0,109,109,109,109,0
20250214,184100,0,109,109,109,109,0
20250214,184000,0,109,109,109,109,0
20250214,183900,0,109,109,109,109,0
20250214,183800,0,109,109,109,109,0
20250214,183700,0,109,109,109,109,0
20250214,183600,0,109,109,109,109,0
20250214,183500,0,109,109,109,109,0
20250214,183400,0,109,109,109,109,0
20250214,183300,0,109,109,109,109,0
20250214,183200,0,109,109,109,109,0
20250214,183100,0,109,109,109,109,0
20250214,183000,0,109,109,109,109,0
20250214,182900,0,109,109,109,109,0
20250214,182800,0,109,109,109,109,0
20250214,182700,0,109,109,109,109,0
20250214,182600,0,109,109,109,109,0
20250214,182500,0,109,109,109,109,0
20250214,182400,0,109,109,109,109,0
20250214,182300,0,109,109,109,109,0
20250214,182200,0,109,109,109,109,0
20250214,182100,0,109,109,109,109,0
20250214,182000,0,109,109,109,109,0
20250214,181900,0,109,109,109,109,0
20250214,181800,0,109,109,109,109,0
20250214,181700,0,109,109,109,109,0
20250214,181600,0,109,109,109,109,0
20250214,181500,0,109,109,109,109,0
20250214,181400,0,109,109,109,109,0
20250214,181300,0,109,109,109,109,0
20250214,181200,0,109,109,109,109,0
20250214,181100,0,109,109,109,109,0
20250214,181000,0,109,109,109,109,0
20250214,180900,0,109,109,109,109,0
20250214,180800,0,109,109,109,109,0
20250214,180700,0,109,109,109,109,0
20250214,180600,0,109,109,109,109,0
20250214,180500,0,109,109,109,109,0
20250214,180400,0,109,109,109,109,0
20250214,180300,0,109,109,109,109,0
20250214,180200,0,109,109,109,109,0
20250214,180100,0,109,109,109,109,0
20250214,180000,0,109,109,109,109,0
20250214,175900,0,109,109,109,109,0
20250214,175800,0,109,109,109,109,0
20250214,175700,0,109,109,109,109,0
20250214,175600,0,109,109,109,109,0
20250214,175500,0,109,109,109,109,0
20250214,175400,0,109,109,109,109,0
20250214,175300,0,109,109,109,109,0
20250214,175200,0,109,109,109,109,0
20250214,175100,0,109,109,109,109,0
20250214,175000,0,109,109,109,109,0
20250214,174900,0,109,109,109,109,0
20250214,174800,0,109,109,109,109,0
20250214,174700,0,109,109,109,109,0
20250214,174600,0,109,109,109,109,0
20250214,174500,0,109,109,109,109,0
20250214,174400,0,109,109,109,109,0
20250214,174300,0,109,109,109,109,0
20250214,174200,0,109,109,109,109,0
20250214,174100,0,109,109,109,109,0
20250214,174000,0,109,109,109,109,0
20250214,173900,0,109,109,109,109,0
20250214,173800,0,109,109,109,109,0
20250214,173700,0,109,109,109,109,0
20250214,173600,0,109,109,109,109,0
20250214,173500,0,109,109,109,109,0
20250214,173400,0,109,109,109,109,0
20250214,173300,0,109,109,109,109,0
20250214,173200,0,109,109,109,109,0
20250214,173100,0,109,109,109,109,0
20250214,173000,0,109,109,109,109,0
20250214,172900,0,109,109,109,109,0
20250214,172800,0,109,109,109,109,0
20250214,172700,0,109,109,109,109,0
20250214,172600,0,109,109,109,109,0
20250214,172500,0,109,109,109,109,0
20250214,172400,0,109,109,109,109,0
20250214,172300,0,109,109,109,109,0
20250214,172200,0,109,109,109,109,0
20250214,172100,0,109,109,109,109,0
20250214,172000,0,109,109,109,109,0
20250214,171900,0,109,109,109,109,0
20250214,171800,0,109,109,109,109,0
20250214,171700,0,109,109,109,109,0
20250214,171600,0,109,109,109,109,0
20250214,171500,0,109,109,109,109,0
20250214,171400,0,109,109,109,109,0
20250214,171300,0,109,109,109,109,0
20250214,171200,0,109,109,109,109,0
20250214,171100,0,109,109,109,109,0
20250214,171000,0,109,109,109,109,0
20250214,170900,0,109,109,109,109,0
20250214,170800,0,109,109,109,109,0
20250214,170700,0,109,109,109,109,0
20250214,170600,0,109,109,109,109,0
20250214,170500,0,109,109,109,109,0
20250214,170400,0,109,109,109,109,0
20250214,170300,0,109,109,109,109,0
20250214,170200,0,109,109,109,109,0
20250214,170100,0,109,109,109,109,0
20250214,170000,0,109,109,109,109,0
20250214,165900,0,109,109,109,109,0
20250214,165800,0,109,109,109,109,0
20250214,165700,0,109,109,109,109,0
20250214,165600,0,109,109,109,109,0
20250214,165500,0,109,109,109,109,0
20250214,165400,0,109,109,109,109,0
20250214,165300,0,109,109,109,109,0
20250214,165200,0,109,109,109,109,0
20250214,165100,0,109,109,109,109,0
20250214,165000,0,109,109,109,109,0
20250214,164900,0,109,109,109,109,0
20250214,164800,0,109,109,109,109,0
20250214,164700,0,109,109,109,109,0
20250214,164600,0,109,109,109,109,0
20250214,164500,0,109,109,109,109,0
20250214,164400,0,109,109,109,109,0
20250214,164300,0,109,109,109,109,0
20250214,164200,0,109,109,109,109,0
20250214,164100,0,109,109,109,109,0
20250214,164000,0,109,109,109,109,0
20250214,163900,0,109,109,109,109,0
20250214,163800,0,109,109,109,109,0
20250214,163700,0,109,109,109,109,0
20250214,163600,0,109,109,109,109,0
20250214,163500,0,109,109,109,109,0
20250214,163400,0,109,109,109,109,0
20250214,163300,0,109,109,109,109,0
20250214,163200,0,109,109,109,109,0
20250214,163100,0,109,109,109,109,0
20250214,163000,0,109,109,109,109,0
20250214,162900,0,109,109,109,109,0
20250214,162800,0,109,109,109,109,0
20250214,162700,0,109,109,109,109,0
20250214,162600,0,109,109,109,109,0
20250214,162500,0,109,109,109,109,0
20250214,162400,0,109,109,109,109,0
20250214,162300,0,109,109,109,109,0
20250214,162200,0,109,109,109,109,0
20250214,162100,0,109,109,109,109,0
20250214,162000,0,109,109,109,109,0
20250214,161900,0,109,109,109,109,0
20250214,161800,0,109,109,109,109,0
20250214,161700,0,109,109,109,109,0
20250214,161600,0,109,109,109,109,0
20250214,161500,0,109,109,109,109,0
20250214,161400,0,109,109,109,109,0
20250214,161300,0,109,109,109,109,0
20250214,161200,0,109,109,109,109,0
20250214,161100,0,109,109,109,109,0
20250214,161000,0,109,109,109,109,0
20250214,160900,0,109,109,109,109,0
20250214,160800,0,109,109,109,109,0
20250214,160700,0,109,109,109,109,0
20250214,160600,0,109,109,109,109,0
20250214,160500,0,109,109,109,109,0
20250214,160400,0,109,109,109,109,0
20250214,160300,0,109,109,109,109,0
20250214,160200,0,109,109,109,109,0
20250214,160100,0,109,109,109,109,0
20250214,160000,0,109,109,109,109,0
20250214,155900,0,109,109,109,109,0
20250214,155800,0,109,109,109,109,0
20250214,155700,0,109,109,109,109,0
20250214,155600,0,109,109,109,109,0
20250214,155500,0,109,109,109,109,0
20250214,155400,0,109,109,109,109,0
20250214,155300,0,109,109,109,109,0
20250214,155200,0,109,109,109,109,0
20250214,155100,0,109,109,109,109,0
20250214,155000,0,109,109,109,109,0
20250214,154900,0,109,109,109,109,0
20250214,154800,0,109,109,109,109,0
20250214,154700,0,109,109,109,109,0
20250214,154600,0,109,109,109,109,0
20250214,154500,0,109,109,109,109,0
20250214,154400,0,109,109,109,109,0
20250214,154300,0,109,109,109,109,0
20250214,154200,0,109,109,109,109,0
20250214,154100,0,109,109,109,109,0
20250214,154000,0,109,109,109,109,0
20250214,153900,0,109,109,109,109,0
20250214,153800,0,109,109,109,109,0
20250214,153700,0,109,109,109,109,0
20250214,153600,0,109,109,109,109,0
20250214,153500,0,109,109,109,109,0
20250214,153400,0,109,109,109,109,0
20250214,153300,0,109,109,109,109,0
20250214,153200,0,109,109,109,109,0
20250214,153100,0,109,109,109,109,0
20250214,153000,0,109,109,109,109,0
20250214,152900,0,109,109,109,109,0
20250214,152800,0,109,109,109,109,0
20250214,152700,0,109,109,109,109,0
20250214,152600,0,109,109,109,109,0
20250214,152500,0,109,109,109,109,0
20250214,152400,0,109,109,109,109,0
20250214,152300,0,109,109,109,109,0
20250214,152200,0,109,109,109,109,0
20250214,152100,0,109,109,109,109,0
20250214,152000,0,109,109,109,109,0
20250214,151900,0,109,109,109,109,0
20250214,151800,0,109,109,109,109,0
20250214,151700,0,109,109,109,109,0
20250214,151600,0,109,109,109,109,0
20250214,151500,0,109,109,109,109,0
20250214,151400,0,109,109,109,109,0
20250214,151300,0,109,109,109,109,0
20250214,151200,0,109,109,109,109,0
20250214,151100,0,109,109,109,109,0
20250214,151000,0,109,109,109,109,0
20250214,150900,0,109,109,109,109,0
20250214,150800,0,109,109,109,109,0
20250214,150700,0,109,109,109,109,0
20250214,150600,0,109,109,109,109,0
20250214,150500,0,109,109,109,109,0
20250214,150400,0,109,109,109,109,0
20250214,150300,0,109,109,109,109,0
20250214,150200,0,109,109,109,109,0
20250214,150100,0,109,109,109,109,0
20250214,150000,0,109,109,109,109,0
20250214,145900,0,109,109,109,109,0
20250214,145800,0,109,109,109,109,0
20250214,145700,0,109,109,109,109,0
20250214,145600,0,109,109,109,109,0
20250214,145500,0,109,109,109,109,0
20250214,145400,0,109,109,109,109,0
20250214,145300,0,109,109,109,109,0
20250214,145200,0,109,109,109,109,0
20250214,145100,0,109,109,109,109,0
20250214,145000,0,109,109,109,109,0
20250214,144900,0,109,109,109,109,0
20250214,144800,0,109,109,109,109,0
20250214,144700,0,109,109,109,109,0
20250214,144600,0,109,109,109,109,0
20250214,144500,0,109,109,109,109,0
20250214,144400,0,109,109,109,109,0
20250214,144300,0,109,109,109,109,0
20250214,144200,0,109,109,109,109,0
20250214,144100,0,109,109,109,109,0
20250214,144000,0,109,109,109,109,0
20250214,143900,0,109,109,109,109,0
20250214,143800,0,109,109,109,109,0
20250214,143700,0,109,109,109,109,0
20250214,143600,0,109,109,109,109,0
20250214,143500,0,109,109,109,109,0
20250214,143400,0,109,109,109,109,0
20250214,143300,0,109,109,109,109,0
20250214,143200,0,109,109,109,109,0
20250214,143100,0,109,109,109,109,0
20250214,143000,0,109,109,109,109,0
20250214,142900,0,109,109,109,109,0
20250214,142800,0,109,109,109,109,0
20250214,142700,0,109,109,109,109,0
20250214,142600,0,109,109,109,109,0
20250214,142500,0,109,109,109,109,0
20250214,142400,0,109,109,109,109,0
20250214,142300,0,109,109,109,109,0
20250214,142200,0,109,109,109,109,0
20250214,142100,0,109,109,109,109,0
20250214,142000,0,109,109,109,109,0
20250214,141900,0,109,109,109,109,0
20250214,141800,0,109,109,109,109,0
20250214,141700,0,109,109,109,109,0
20250214,141600,0,109,109,109,109,0
20250214,141500,0,109,109,109,109,0
20250214,141400,0,109,109,109,109,0
20250214,141300,0,109,109,109,109,0
20250214,141200,0,109,109,109,109,0
20250214,141100,0,109,109,109,109,0
20250214,141000,0,109,109,109,109,0
20250214,140900,0,109,109,109,109,0
20250214,140800,0,109,109,109,109,0
20250214,140700,0,109,109,109,109,0
20250214,140600,0,109,109,109,109,0
20250214,140500,0,109,109,109,109,0
20250214,140400,0,109,109,109,109,0
20250214,140300,0,109,109,109,109,0
20250214,140200,0,109,109,109,109,0
20250214,140100,0,109,109,109,109,0
20250214,140000,0,109,109,109,109,0
20250214,135900,0,109,109,109,109,0
20250214,135800,0,109,109,109,109,0
20250214,135700,0,109,109,109,109,0
20250214,135600,0,109,109,109,109,0
20250214,135500,0,109,109,109,109,0
20250214,135400,0,109,109,109,109,0
20250214,135300,0,109,109,109,109,0
20250214,135200,0,109,109,109,109,0
20250214,135100,0,109,109,109,109,0
20250214,135000,0,109,109,109,109,0
20250214,134900,0,109,109,109,109,0
20250214,134800,0,109,109,109,109,0
20250214,134700,0,109,109,109,109,0
20250214,134600,0,109,109,109,109,0
20250214,134500,0,109,109,109,109,0
20250214,134400,0,109,109,109,109,0
20250214,134300,0,109,109,109,109,0
20250214,134200,0,109,109,109,109,0
20250214,134100,0,109,109,109,109,0
20250214,134000,0,109,109,109,109,0
20250214,133900,0,109,109,109,109,0
20250214,133800,0,109,109,109,109,0
20250214,133700,0,109,109,109,109,0
20250214,133600,0,109,109,109,109,0
20250214,133500,0,109,109,109,109,0
20250214,133400,0,109,109,109,109,0
20250214,133300,0,109,109,109,109,0
20250214,133200,0,109,109,109,109,0
20250214,133100,0,109,109,109,109,0
20250214,133000,0,109,109,109,109,0
20250214,132900,0,109,109,109,109,0
20250214,132800,0,109,109,109,109,0
20250214,132700,0,109,109,109,109,0
20250214,132600,0,109,109,109,109,0
20250214,132500,0,109,109,109,109,0
20250214,132400,0,109,109,109,109,0
20250214,132300,0,109,109,109,109,0
20250214,132200,0,109,109,109,109,0
20250214,132100,0,109,109,109,109,0
20250214,132000,0,109,109,109,109,0
20250214,131900,0,109,109,109,109,0
20250214,131800,0,109,109,109,109,0
20250214,131700,0,109,109,109,109,0
20250214,131600,0,109,109,109,109,0
20250214,131500,0,109,109,109,109,0
20250214,131400,0,109,109,109,109,0
20250214,131300,0,109,109,109,109,0
20250214,131200,0,109,109,109,109,0
20250214,131100,0,109,109,109,109,0
20250214,131000,0,109,109,109,109,0
20250214,130900,0,109,109,109,109,0
20250214,130800,0,109,109,109,109,0
20250214,130700,0,109,109,109,109,0
20250214,130600,0,109,109,109,109,0
20250214,130500,0,109,109,109,109,0
20250214,130400,0,109,109,109,109,0
20250214,130300,0,109,109,109,109,0
20250214,130200,0,109,109,109,109,0
20250214,130100,0,109,109,109,109,0
20250214,130000,0,109,109,109,109,0
20250214,125900,0,109,109,109,109,0
20250214,125800,0,109,109,109,109,0
20250214,125700,0,109,109,109,109,0
20250214,125600,0,109,109,109,109,0
20250214,125500,0,109,109,109,109,0
20250214,125400,0,109,109,109,109,0
20250214,125300,0,109,109,109,109,0
20250214,125200,0,109,109,109,109,0
20250214,125100,0,109,109,109,109,0
20250214,125000,0,109,109,109,109,0
20250214,124900,0,109,109,109,109,0
20250214,124800,0,109,109,109,109,0
20250214,124700,0,109,109,109,109,0
20250214,124600,0,109,109,109,109,0
20250214,124500,0,109,109,109,109,0
20250214,124400,0,109,109,109,109,0
20250214,124300,0,109,109,109,109,0
20250214,124200,0,109,109,109,109,0
20250214,124100,0,109,109,109,109,0
20250214,124000,0,109,109,109,109,0
20250214,123900,0,109,109,109,109,0
20250214,123800,0,109,109,109,109,0
20250214,123700,0,109,109,109,109,0
20250214,123600,0,109,109,109,109,0
20250214,123500,0,109,109,109,109,0
20250214,123400,0,109,109,109,109,0
20250214,123300,0,109,109,109,109,0
20250214,123200,0,109,109,109,109,0
20250214,123100,0,109,109,109,109,0
20250214,123000,0,109,109,109,109,0
20250214,122900,0,109,109,109,109,0
20250214,122800,0,109,109,109,109,0
20250214,122700,0,109,109,109,109,0
20250214,122600,0,109,109,109,109,0
20250214,122500,0,109,109,109,109,0
20250214,122400,0,109,109,109,109,0
20250214,122300,0,109,109,109,109,0
20250214,122200,0,109,109,109,109,0
20250214,122100,0,109,109,109,109,0
20250214,122000,0,109,109,109,109,0
20250214,121900,0,109,109,109,109,0
20250214,121800,0,109,109,109,109,0
20250214,121700,0,109,109,109,109,0
20250214,121600,0,109,109,109,109,0
20250214,121500,0,109,109,109,109,0
20250214,121400,0,109,109,109,109,0
20250214,121300,0,109,109,109,109,0
20250214,121200,0,109,109,109,109,0
20250214,121100,0,109,109,109,109,0
20250214,121000,0,109,109,109,109,0
20250214,120900,0,109,109,109,109,0
20250214,120800,0,109,109,109,109,0
20250214,120700,0,109,109,109,109,0
20250214,120600,0,109,109,109,109,0
20250214,120500,0,109,109,109,109,0
20250214,120400,0,109,109,109,109,0
20250214,120300,0,109,109,109,109,0
20250214,120200,0,109,109,109,109,0
20250214,120100,0,109,109,109,109,0
20250214,120000,0,109,109,109,109,0
20250214,115900,0,109,109,109,109,0
20250214,115800,0,109,109,109,109,0
20250214,115700,0,109,109,109,109,0
20250214,115600,0,109,109,109,109,0
20250214,115500,0,109,109,109,109,0
20250214,115400,0,109,109,109,109,0
20250214,115300,0,109,109,109,109,0
20250214,115200,0,109,109,109,109,0
20250214,115100,0,109,109,109,109,0
20250214,115000,0,109,109,109,109,0
20250214,114900,0,109,109,109,109,0
20250214,114800,0,109,109,109,109,0
20250214,114700,0,109,109,109,109,0
20250214,114600,0,109,109,109,109,0
20250214,114500,0,109,109,109,109,0
20250214,114400,0,109,109,109,109,0
20250214,114300,0,109,109,109,109,0
20250214,114200,0,109,109,109,109,0
20250214,114100,0,109,109,109,109,0
20250214,114000,0,109,109,109,109,0
20250214,113900,0,109,109,109,109,0
20250214,113800,0,109,109,109,109,0
20250214,113700,0,109,109,109,109,0
20250214,113600,0,109,109,109,109,0
20250214,113500,0,109,109,109,109,0
20250214,113400,0,109,109,109,109,0
20250214,113300,0,109,109,109,109,0
20250214,113200,0,109,109,109,109,0
20250214,113100,0,109,109,109,109,0
20250214,113000,0,109,109,109,109,0
20250214,112900,0,109,109,109,109,0
20250214,112800,0,109,109,109,109,0
20250214,112700,0,109,109,109,109,0
20250214,112600,0,109,109,109,109,0
20250214,112500,0,109,109,109,109,0
20250214,112400,0,109,109,109,109,0
20250214,112300,0,109,109,109,109,0
20250214,112200,0,109,109,109,109,0
20250214,112100,0,109,109,109,109,0
20250214,112000,0,109,109,109,109,0
20250214,111900,0,109,109,109,109,0
20250214,111800,0,109,109,109,109,0
20250214,111700,0,109,109,109,109,0
20250214,111600,0,109,109,109,109,0
20250214,111500,0,109,109,109,109,0
20250214,111400,0,109,109,109,109,0
20250214,111300,0,109,109,109,109,0
20250214,111200,0,109,109,109,109,0
20250214,111100,0,109,109,109,109,0
20250214,111000,0,109,109,109,109,0
20250214,110900,0,109,109,109,109,0
20250214,110800,0,109,109,109,109,0
20250214,110700,0,109,109,109,109,0
20250214,110600,0,109,109,109,109,0
20250214,110500,0,109,109,109,109,0
20250214,110400,0,109,109,109,109,0
20250214,110300,0,109,109,109,109,0
20250214,110200,0,109,109,109,109,0
20250214,110100,0,109,109,109,109,0
20250214,110000,0,109,109,109,109,0
20250214,105900,0,109,109,109,109,0
20250214,105800,0,109,109,109,109,0
20250214,105700,0,109,109,109,109,0
20250214,105600,0,109,109,109,109,0
20250214,105500,0,109,109,109,109,0
20250214,105400,0,109,109,109,109,0
20250214,105300,0,109,109,109,109,0
20250214,105200,0,109,109,109,109,0
20250214,105100,0,109,109,109,109,0
20250214,105000,0,109,109,109,109,0
20250214,104900,0,109,109,109,109,0
20250214,104800,0,109,109,109,109,0
20250214,104700,0,109,109,109,109,0
20250214,104600,0,109,109,109,109,0
20250214,104500,0,109,109,109,109,0
20250214,104400,0,109,109,109,109,0
20250214,104300,0,109,109,109,109,0
20250214,104200,0,109,109,109,109,0
20250214,104100,0,109,109,109,109,0
20250214,104000,0,109,109,109,109,0
20250214,103900,0,109,109,109,109,0
20250214,103800,0,109,109,109,109,0
20250214,103700,0,109,109,109,109,0
20250214,103600,0,109,109,109,109,0
20250214,103500,0,109,109,109,109,0
20250214,103400,0,109,109,109,109,0
20250214,103300,0,109,109,109,109,0
20250214,103200,0,109,109,109,109,0
20250214,103100,0,109,109,109,109,0
20250214,103000,0,109,109,109,109,0
20250214,102900,0,109,109,109,109,0
20250214,102800,0,109,109,109,109,0
20250214,102700,0,109,109,109,109,0
20250214,102600,0,109,109,109,109,0
20250214,102500,0,109,109,109,109,0
20250214,102400,0,109,109,109,109,0
20250214,102300,0,109,109,109,109,0
20250214,102200,0,109,109,109,109,0
20250214,102100,0,109,109,109,109,0
20250214,102000,0,109,109,109,109,0
20250214,101900,0,109,109,109,109,0
20250214,101800,0,109,109,109,109,0
20250214,101700,0,109,109,109,109,0
20250214,101600,0,109,109,109,109,0
20250214,101500,0,109,109,109,109,0
20250214,101400,0,109,109,109,109,0
20250214,101300,0,109,109,109,109,0
20250214,101200,0,109,109,109,109,0
20250214,101100,0,109,109,109,109,0
20250214,101000,0,109,109,109,109,0
20250214,100900,0,109,109,109,109,0
20250214,100800,0,109,109,109,109,0
20250214,100700,0,109,109,109,109,0
20250214,100600,0,109,109,109,109,0
20250214,100500,0,109,109,109,109,0
20250214,100400,0,109,109,109,109,0
20250214,100300,0,109,109,109,109,0
20250214,100200,0,109,109,109,109,0
20250214,100100,0,109,109,109,109,0
20250214,100000,0,109,109,109,109,0
20250214,095900,0,109,109,109,109,0
20250214,095800,0,109,109,109,109,0
20250214,095700,0,109,109,109,109,0
20250214,095600,0,109,109,109,109,0
20250214,095500,0,109,109,109,109,0
20250214,095400,0,109,109,109,109,0
20250214,095300,0,109,109,109,109,0
20250214,095200,0,109,109,109,109,0
20250214,095100,0,109,109,109,109,0
20250214,095000,0,109,109,109,109,0
20250214,094900,0,109,109,109,109,0
20250214,094800,0,109,109,109,109,0
20250214,094700,0,109,109,109,109,0
20250214,094600,0,109,109,109,109,0
20250214,094500,0,109,109,109,109,0
20250214,094400,0,109,109,109,109,0
20250214,094300,0,109,109,109,109,0
20250214,094200,0,109,109,109,109,0
20250214,094100,0,109,109,109,109,0
20250214,094000,0,109,109,109,109,0
20250214,093900,0,109,109,109,109,0
20250214,093800,0,109,109,109,109,0
20250214,093700,0,109,109,109,109,0
20250214,093600,0,109,109,109,109,0
20250214,093500,0,109,109,109,109,0
20250214,093400,0,109,109,109,109,0
20250214,093300,0,109,109,109,109,0
20250214,093200,0,109,109,109,109,0
20250214,093100,0,109,109,109,109,0
20250214,093000,0,109,109,109,109,0
20250214,092900,0,109,109,109,109,0
20250214,092800,0,109,109,109,109,0
20250214,092700,0,109,109,109,109,0
20250214,092600,0,109,109,109,109,0
20250214,092500,0,109,109,109,109,0
20250214,092400,0,109,109,109,109,0
20250214,092300,0,109,109,109,109,0
20250214,092200,0,109,109,109,109,0
20250214,092100,0,109,109,109,109,0
20250214,092000,0,109,109,109,109,0
20250214,091900,0,109,109,109,109,0
20250214,091800,0,109,109,109,109,0
20250214,091700,0,109,109,109,109,0
20250214,091600,0,109,109,109,109,0
20250214,091500,0,109,109,109,109,0
20250214,091400,0,109,109,109,109,0
20250214,091300,0,109,109,109,109,0
20250214,091200,0,109,109,109,109,0
20250214,091100,0,109,109,109,109,0
20250214,091000,0,109,109,109,109,0
20250214,090900,0,109,109,109,109,0
20250214,090800,0,109,109,109,109,0
20250214,090700,0,109,109,109,109,0
20250214,090600,0,109,109,109,109,0
20250214,090500,0,109,109,109,109,0
20250214,090400,0,109,109,109,109,0
20250214,090300,0,109,109,109,109,0
20250214,090200,0,109,109,109,109,0
20250214,090100,0,109,109,109,109,0
20250214,090000,0,109,109,109,109,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 190800 0 109 109 109 109 0
3 20250214 190700 0 109 109 109 109 0
4 20250214 190600 0 109 109 109 109 0
5 20250214 190500 0 109 109 109 109 0
6 20250214 190400 0 109 109 109 109 0
7 20250214 190300 0 109 109 109 109 0
8 20250214 190200 0 109 109 109 109 0
9 20250214 190100 0 109 109 109 109 0
10 20250214 190000 0 109 109 109 109 0
11 20250214 185900 0 109 109 109 109 0
12 20250214 185800 0 109 109 109 109 0
13 20250214 185700 0 109 109 109 109 0
14 20250214 185600 0 109 109 109 109 0
15 20250214 185500 0 109 109 109 109 0
16 20250214 185400 0 109 109 109 109 0
17 20250214 185300 0 109 109 109 109 0
18 20250214 185200 0 109 109 109 109 0
19 20250214 185100 0 109 109 109 109 0
20 20250214 185000 0 109 109 109 109 0
21 20250214 184900 0 109 109 109 109 0
22 20250214 184800 0 109 109 109 109 0
23 20250214 184700 0 109 109 109 109 0
24 20250214 184600 0 109 109 109 109 0
25 20250214 184500 0 109 109 109 109 0
26 20250214 184400 0 109 109 109 109 0
27 20250214 184300 0 109 109 109 109 0
28 20250214 184200 0 109 109 109 109 0
29 20250214 184100 0 109 109 109 109 0
30 20250214 184000 0 109 109 109 109 0
31 20250214 183900 0 109 109 109 109 0
32 20250214 183800 0 109 109 109 109 0
33 20250214 183700 0 109 109 109 109 0
34 20250214 183600 0 109 109 109 109 0
35 20250214 183500 0 109 109 109 109 0
36 20250214 183400 0 109 109 109 109 0
37 20250214 183300 0 109 109 109 109 0
38 20250214 183200 0 109 109 109 109 0
39 20250214 183100 0 109 109 109 109 0
40 20250214 183000 0 109 109 109 109 0
41 20250214 182900 0 109 109 109 109 0
42 20250214 182800 0 109 109 109 109 0
43 20250214 182700 0 109 109 109 109 0
44 20250214 182600 0 109 109 109 109 0
45 20250214 182500 0 109 109 109 109 0
46 20250214 182400 0 109 109 109 109 0
47 20250214 182300 0 109 109 109 109 0
48 20250214 182200 0 109 109 109 109 0
49 20250214 182100 0 109 109 109 109 0
50 20250214 182000 0 109 109 109 109 0
51 20250214 181900 0 109 109 109 109 0
52 20250214 181800 0 109 109 109 109 0
53 20250214 181700 0 109 109 109 109 0
54 20250214 181600 0 109 109 109 109 0
55 20250214 181500 0 109 109 109 109 0
56 20250214 181400 0 109 109 109 109 0
57 20250214 181300 0 109 109 109 109 0
58 20250214 181200 0 109 109 109 109 0
59 20250214 181100 0 109 109 109 109 0
60 20250214 181000 0 109 109 109 109 0
61 20250214 180900 0 109 109 109 109 0
62 20250214 180800 0 109 109 109 109 0
63 20250214 180700 0 109 109 109 109 0
64 20250214 180600 0 109 109 109 109 0
65 20250214 180500 0 109 109 109 109 0
66 20250214 180400 0 109 109 109 109 0
67 20250214 180300 0 109 109 109 109 0
68 20250214 180200 0 109 109 109 109 0
69 20250214 180100 0 109 109 109 109 0
70 20250214 180000 0 109 109 109 109 0
71 20250214 175900 0 109 109 109 109 0
72 20250214 175800 0 109 109 109 109 0
73 20250214 175700 0 109 109 109 109 0
74 20250214 175600 0 109 109 109 109 0
75 20250214 175500 0 109 109 109 109 0
76 20250214 175400 0 109 109 109 109 0
77 20250214 175300 0 109 109 109 109 0
78 20250214 175200 0 109 109 109 109 0
79 20250214 175100 0 109 109 109 109 0
80 20250214 175000 0 109 109 109 109 0
81 20250214 174900 0 109 109 109 109 0
82 20250214 174800 0 109 109 109 109 0
83 20250214 174700 0 109 109 109 109 0
84 20250214 174600 0 109 109 109 109 0
85 20250214 174500 0 109 109 109 109 0
86 20250214 174400 0 109 109 109 109 0
87 20250214 174300 0 109 109 109 109 0
88 20250214 174200 0 109 109 109 109 0
89 20250214 174100 0 109 109 109 109 0
90 20250214 174000 0 109 109 109 109 0
91 20250214 173900 0 109 109 109 109 0
92 20250214 173800 0 109 109 109 109 0
93 20250214 173700 0 109 109 109 109 0
94 20250214 173600 0 109 109 109 109 0
95 20250214 173500 0 109 109 109 109 0
96 20250214 173400 0 109 109 109 109 0
97 20250214 173300 0 109 109 109 109 0
98 20250214 173200 0 109 109 109 109 0
99 20250214 173100 0 109 109 109 109 0
100 20250214 173000 0 109 109 109 109 0
101 20250214 172900 0 109 109 109 109 0
102 20250214 172800 0 109 109 109 109 0
103 20250214 172700 0 109 109 109 109 0
104 20250214 172600 0 109 109 109 109 0
105 20250214 172500 0 109 109 109 109 0
106 20250214 172400 0 109 109 109 109 0
107 20250214 172300 0 109 109 109 109 0
108 20250214 172200 0 109 109 109 109 0
109 20250214 172100 0 109 109 109 109 0
110 20250214 172000 0 109 109 109 109 0
111 20250214 171900 0 109 109 109 109 0
112 20250214 171800 0 109 109 109 109 0
113 20250214 171700 0 109 109 109 109 0
114 20250214 171600 0 109 109 109 109 0
115 20250214 171500 0 109 109 109 109 0
116 20250214 171400 0 109 109 109 109 0
117 20250214 171300 0 109 109 109 109 0
118 20250214 171200 0 109 109 109 109 0
119 20250214 171100 0 109 109 109 109 0
120 20250214 171000 0 109 109 109 109 0
121 20250214 170900 0 109 109 109 109 0
122 20250214 170800 0 109 109 109 109 0
123 20250214 170700 0 109 109 109 109 0
124 20250214 170600 0 109 109 109 109 0
125 20250214 170500 0 109 109 109 109 0
126 20250214 170400 0 109 109 109 109 0
127 20250214 170300 0 109 109 109 109 0
128 20250214 170200 0 109 109 109 109 0
129 20250214 170100 0 109 109 109 109 0
130 20250214 170000 0 109 109 109 109 0
131 20250214 165900 0 109 109 109 109 0
132 20250214 165800 0 109 109 109 109 0
133 20250214 165700 0 109 109 109 109 0
134 20250214 165600 0 109 109 109 109 0
135 20250214 165500 0 109 109 109 109 0
136 20250214 165400 0 109 109 109 109 0
137 20250214 165300 0 109 109 109 109 0
138 20250214 165200 0 109 109 109 109 0
139 20250214 165100 0 109 109 109 109 0
140 20250214 165000 0 109 109 109 109 0
141 20250214 164900 0 109 109 109 109 0
142 20250214 164800 0 109 109 109 109 0
143 20250214 164700 0 109 109 109 109 0
144 20250214 164600 0 109 109 109 109 0
145 20250214 164500 0 109 109 109 109 0
146 20250214 164400 0 109 109 109 109 0
147 20250214 164300 0 109 109 109 109 0
148 20250214 164200 0 109 109 109 109 0
149 20250214 164100 0 109 109 109 109 0
150 20250214 164000 0 109 109 109 109 0
151 20250214 163900 0 109 109 109 109 0
152 20250214 163800 0 109 109 109 109 0
153 20250214 163700 0 109 109 109 109 0
154 20250214 163600 0 109 109 109 109 0
155 20250214 163500 0 109 109 109 109 0
156 20250214 163400 0 109 109 109 109 0
157 20250214 163300 0 109 109 109 109 0
158 20250214 163200 0 109 109 109 109 0
159 20250214 163100 0 109 109 109 109 0
160 20250214 163000 0 109 109 109 109 0
161 20250214 162900 0 109 109 109 109 0
162 20250214 162800 0 109 109 109 109 0
163 20250214 162700 0 109 109 109 109 0
164 20250214 162600 0 109 109 109 109 0
165 20250214 162500 0 109 109 109 109 0
166 20250214 162400 0 109 109 109 109 0
167 20250214 162300 0 109 109 109 109 0
168 20250214 162200 0 109 109 109 109 0
169 20250214 162100 0 109 109 109 109 0
170 20250214 162000 0 109 109 109 109 0
171 20250214 161900 0 109 109 109 109 0
172 20250214 161800 0 109 109 109 109 0
173 20250214 161700 0 109 109 109 109 0
174 20250214 161600 0 109 109 109 109 0
175 20250214 161500 0 109 109 109 109 0
176 20250214 161400 0 109 109 109 109 0
177 20250214 161300 0 109 109 109 109 0
178 20250214 161200 0 109 109 109 109 0
179 20250214 161100 0 109 109 109 109 0
180 20250214 161000 0 109 109 109 109 0
181 20250214 160900 0 109 109 109 109 0
182 20250214 160800 0 109 109 109 109 0
183 20250214 160700 0 109 109 109 109 0
184 20250214 160600 0 109 109 109 109 0
185 20250214 160500 0 109 109 109 109 0
186 20250214 160400 0 109 109 109 109 0
187 20250214 160300 0 109 109 109 109 0
188 20250214 160200 0 109 109 109 109 0
189 20250214 160100 0 109 109 109 109 0
190 20250214 160000 0 109 109 109 109 0
191 20250214 155900 0 109 109 109 109 0
192 20250214 155800 0 109 109 109 109 0
193 20250214 155700 0 109 109 109 109 0
194 20250214 155600 0 109 109 109 109 0
195 20250214 155500 0 109 109 109 109 0
196 20250214 155400 0 109 109 109 109 0
197 20250214 155300 0 109 109 109 109 0
198 20250214 155200 0 109 109 109 109 0
199 20250214 155100 0 109 109 109 109 0
200 20250214 155000 0 109 109 109 109 0
201 20250214 154900 0 109 109 109 109 0
202 20250214 154800 0 109 109 109 109 0
203 20250214 154700 0 109 109 109 109 0
204 20250214 154600 0 109 109 109 109 0
205 20250214 154500 0 109 109 109 109 0
206 20250214 154400 0 109 109 109 109 0
207 20250214 154300 0 109 109 109 109 0
208 20250214 154200 0 109 109 109 109 0
209 20250214 154100 0 109 109 109 109 0
210 20250214 154000 0 109 109 109 109 0
211 20250214 153900 0 109 109 109 109 0
212 20250214 153800 0 109 109 109 109 0
213 20250214 153700 0 109 109 109 109 0
214 20250214 153600 0 109 109 109 109 0
215 20250214 153500 0 109 109 109 109 0
216 20250214 153400 0 109 109 109 109 0
217 20250214 153300 0 109 109 109 109 0
218 20250214 153200 0 109 109 109 109 0
219 20250214 153100 0 109 109 109 109 0
220 20250214 153000 0 109 109 109 109 0
221 20250214 152900 0 109 109 109 109 0
222 20250214 152800 0 109 109 109 109 0
223 20250214 152700 0 109 109 109 109 0
224 20250214 152600 0 109 109 109 109 0
225 20250214 152500 0 109 109 109 109 0
226 20250214 152400 0 109 109 109 109 0
227 20250214 152300 0 109 109 109 109 0
228 20250214 152200 0 109 109 109 109 0
229 20250214 152100 0 109 109 109 109 0
230 20250214 152000 0 109 109 109 109 0
231 20250214 151900 0 109 109 109 109 0
232 20250214 151800 0 109 109 109 109 0
233 20250214 151700 0 109 109 109 109 0
234 20250214 151600 0 109 109 109 109 0
235 20250214 151500 0 109 109 109 109 0
236 20250214 151400 0 109 109 109 109 0
237 20250214 151300 0 109 109 109 109 0
238 20250214 151200 0 109 109 109 109 0
239 20250214 151100 0 109 109 109 109 0
240 20250214 151000 0 109 109 109 109 0
241 20250214 150900 0 109 109 109 109 0
242 20250214 150800 0 109 109 109 109 0
243 20250214 150700 0 109 109 109 109 0
244 20250214 150600 0 109 109 109 109 0
245 20250214 150500 0 109 109 109 109 0
246 20250214 150400 0 109 109 109 109 0
247 20250214 150300 0 109 109 109 109 0
248 20250214 150200 0 109 109 109 109 0
249 20250214 150100 0 109 109 109 109 0
250 20250214 150000 0 109 109 109 109 0
251 20250214 145900 0 109 109 109 109 0
252 20250214 145800 0 109 109 109 109 0
253 20250214 145700 0 109 109 109 109 0
254 20250214 145600 0 109 109 109 109 0
255 20250214 145500 0 109 109 109 109 0
256 20250214 145400 0 109 109 109 109 0
257 20250214 145300 0 109 109 109 109 0
258 20250214 145200 0 109 109 109 109 0
259 20250214 145100 0 109 109 109 109 0
260 20250214 145000 0 109 109 109 109 0
261 20250214 144900 0 109 109 109 109 0
262 20250214 144800 0 109 109 109 109 0
263 20250214 144700 0 109 109 109 109 0
264 20250214 144600 0 109 109 109 109 0
265 20250214 144500 0 109 109 109 109 0
266 20250214 144400 0 109 109 109 109 0
267 20250214 144300 0 109 109 109 109 0
268 20250214 144200 0 109 109 109 109 0
269 20250214 144100 0 109 109 109 109 0
270 20250214 144000 0 109 109 109 109 0
271 20250214 143900 0 109 109 109 109 0
272 20250214 143800 0 109 109 109 109 0
273 20250214 143700 0 109 109 109 109 0
274 20250214 143600 0 109 109 109 109 0
275 20250214 143500 0 109 109 109 109 0
276 20250214 143400 0 109 109 109 109 0
277 20250214 143300 0 109 109 109 109 0
278 20250214 143200 0 109 109 109 109 0
279 20250214 143100 0 109 109 109 109 0
280 20250214 143000 0 109 109 109 109 0
281 20250214 142900 0 109 109 109 109 0
282 20250214 142800 0 109 109 109 109 0
283 20250214 142700 0 109 109 109 109 0
284 20250214 142600 0 109 109 109 109 0
285 20250214 142500 0 109 109 109 109 0
286 20250214 142400 0 109 109 109 109 0
287 20250214 142300 0 109 109 109 109 0
288 20250214 142200 0 109 109 109 109 0
289 20250214 142100 0 109 109 109 109 0
290 20250214 142000 0 109 109 109 109 0
291 20250214 141900 0 109 109 109 109 0
292 20250214 141800 0 109 109 109 109 0
293 20250214 141700 0 109 109 109 109 0
294 20250214 141600 0 109 109 109 109 0
295 20250214 141500 0 109 109 109 109 0
296 20250214 141400 0 109 109 109 109 0
297 20250214 141300 0 109 109 109 109 0
298 20250214 141200 0 109 109 109 109 0
299 20250214 141100 0 109 109 109 109 0
300 20250214 141000 0 109 109 109 109 0
301 20250214 140900 0 109 109 109 109 0
302 20250214 140800 0 109 109 109 109 0
303 20250214 140700 0 109 109 109 109 0
304 20250214 140600 0 109 109 109 109 0
305 20250214 140500 0 109 109 109 109 0
306 20250214 140400 0 109 109 109 109 0
307 20250214 140300 0 109 109 109 109 0
308 20250214 140200 0 109 109 109 109 0
309 20250214 140100 0 109 109 109 109 0
310 20250214 140000 0 109 109 109 109 0
311 20250214 135900 0 109 109 109 109 0
312 20250214 135800 0 109 109 109 109 0
313 20250214 135700 0 109 109 109 109 0
314 20250214 135600 0 109 109 109 109 0
315 20250214 135500 0 109 109 109 109 0
316 20250214 135400 0 109 109 109 109 0
317 20250214 135300 0 109 109 109 109 0
318 20250214 135200 0 109 109 109 109 0
319 20250214 135100 0 109 109 109 109 0
320 20250214 135000 0 109 109 109 109 0
321 20250214 134900 0 109 109 109 109 0
322 20250214 134800 0 109 109 109 109 0
323 20250214 134700 0 109 109 109 109 0
324 20250214 134600 0 109 109 109 109 0
325 20250214 134500 0 109 109 109 109 0
326 20250214 134400 0 109 109 109 109 0
327 20250214 134300 0 109 109 109 109 0
328 20250214 134200 0 109 109 109 109 0
329 20250214 134100 0 109 109 109 109 0
330 20250214 134000 0 109 109 109 109 0
331 20250214 133900 0 109 109 109 109 0
332 20250214 133800 0 109 109 109 109 0
333 20250214 133700 0 109 109 109 109 0
334 20250214 133600 0 109 109 109 109 0
335 20250214 133500 0 109 109 109 109 0
336 20250214 133400 0 109 109 109 109 0
337 20250214 133300 0 109 109 109 109 0
338 20250214 133200 0 109 109 109 109 0
339 20250214 133100 0 109 109 109 109 0
340 20250214 133000 0 109 109 109 109 0
341 20250214 132900 0 109 109 109 109 0
342 20250214 132800 0 109 109 109 109 0
343 20250214 132700 0 109 109 109 109 0
344 20250214 132600 0 109 109 109 109 0
345 20250214 132500 0 109 109 109 109 0
346 20250214 132400 0 109 109 109 109 0
347 20250214 132300 0 109 109 109 109 0
348 20250214 132200 0 109 109 109 109 0
349 20250214 132100 0 109 109 109 109 0
350 20250214 132000 0 109 109 109 109 0
351 20250214 131900 0 109 109 109 109 0
352 20250214 131800 0 109 109 109 109 0
353 20250214 131700 0 109 109 109 109 0
354 20250214 131600 0 109 109 109 109 0
355 20250214 131500 0 109 109 109 109 0
356 20250214 131400 0 109 109 109 109 0
357 20250214 131300 0 109 109 109 109 0
358 20250214 131200 0 109 109 109 109 0
359 20250214 131100 0 109 109 109 109 0
360 20250214 131000 0 109 109 109 109 0
361 20250214 130900 0 109 109 109 109 0
362 20250214 130800 0 109 109 109 109 0
363 20250214 130700 0 109 109 109 109 0
364 20250214 130600 0 109 109 109 109 0
365 20250214 130500 0 109 109 109 109 0
366 20250214 130400 0 109 109 109 109 0
367 20250214 130300 0 109 109 109 109 0
368 20250214 130200 0 109 109 109 109 0
369 20250214 130100 0 109 109 109 109 0
370 20250214 130000 0 109 109 109 109 0
371 20250214 125900 0 109 109 109 109 0
372 20250214 125800 0 109 109 109 109 0
373 20250214 125700 0 109 109 109 109 0
374 20250214 125600 0 109 109 109 109 0
375 20250214 125500 0 109 109 109 109 0
376 20250214 125400 0 109 109 109 109 0
377 20250214 125300 0 109 109 109 109 0
378 20250214 125200 0 109 109 109 109 0
379 20250214 125100 0 109 109 109 109 0
380 20250214 125000 0 109 109 109 109 0
381 20250214 124900 0 109 109 109 109 0
382 20250214 124800 0 109 109 109 109 0
383 20250214 124700 0 109 109 109 109 0
384 20250214 124600 0 109 109 109 109 0
385 20250214 124500 0 109 109 109 109 0
386 20250214 124400 0 109 109 109 109 0
387 20250214 124300 0 109 109 109 109 0
388 20250214 124200 0 109 109 109 109 0
389 20250214 124100 0 109 109 109 109 0
390 20250214 124000 0 109 109 109 109 0
391 20250214 123900 0 109 109 109 109 0
392 20250214 123800 0 109 109 109 109 0
393 20250214 123700 0 109 109 109 109 0
394 20250214 123600 0 109 109 109 109 0
395 20250214 123500 0 109 109 109 109 0
396 20250214 123400 0 109 109 109 109 0
397 20250214 123300 0 109 109 109 109 0
398 20250214 123200 0 109 109 109 109 0
399 20250214 123100 0 109 109 109 109 0
400 20250214 123000 0 109 109 109 109 0
401 20250214 122900 0 109 109 109 109 0
402 20250214 122800 0 109 109 109 109 0
403 20250214 122700 0 109 109 109 109 0
404 20250214 122600 0 109 109 109 109 0
405 20250214 122500 0 109 109 109 109 0
406 20250214 122400 0 109 109 109 109 0
407 20250214 122300 0 109 109 109 109 0
408 20250214 122200 0 109 109 109 109 0
409 20250214 122100 0 109 109 109 109 0
410 20250214 122000 0 109 109 109 109 0
411 20250214 121900 0 109 109 109 109 0
412 20250214 121800 0 109 109 109 109 0
413 20250214 121700 0 109 109 109 109 0
414 20250214 121600 0 109 109 109 109 0
415 20250214 121500 0 109 109 109 109 0
416 20250214 121400 0 109 109 109 109 0
417 20250214 121300 0 109 109 109 109 0
418 20250214 121200 0 109 109 109 109 0
419 20250214 121100 0 109 109 109 109 0
420 20250214 121000 0 109 109 109 109 0
421 20250214 120900 0 109 109 109 109 0
422 20250214 120800 0 109 109 109 109 0
423 20250214 120700 0 109 109 109 109 0
424 20250214 120600 0 109 109 109 109 0
425 20250214 120500 0 109 109 109 109 0
426 20250214 120400 0 109 109 109 109 0
427 20250214 120300 0 109 109 109 109 0
428 20250214 120200 0 109 109 109 109 0
429 20250214 120100 0 109 109 109 109 0
430 20250214 120000 0 109 109 109 109 0
431 20250214 115900 0 109 109 109 109 0
432 20250214 115800 0 109 109 109 109 0
433 20250214 115700 0 109 109 109 109 0
434 20250214 115600 0 109 109 109 109 0
435 20250214 115500 0 109 109 109 109 0
436 20250214 115400 0 109 109 109 109 0
437 20250214 115300 0 109 109 109 109 0
438 20250214 115200 0 109 109 109 109 0
439 20250214 115100 0 109 109 109 109 0
440 20250214 115000 0 109 109 109 109 0
441 20250214 114900 0 109 109 109 109 0
442 20250214 114800 0 109 109 109 109 0
443 20250214 114700 0 109 109 109 109 0
444 20250214 114600 0 109 109 109 109 0
445 20250214 114500 0 109 109 109 109 0
446 20250214 114400 0 109 109 109 109 0
447 20250214 114300 0 109 109 109 109 0
448 20250214 114200 0 109 109 109 109 0
449 20250214 114100 0 109 109 109 109 0
450 20250214 114000 0 109 109 109 109 0
451 20250214 113900 0 109 109 109 109 0
452 20250214 113800 0 109 109 109 109 0
453 20250214 113700 0 109 109 109 109 0
454 20250214 113600 0 109 109 109 109 0
455 20250214 113500 0 109 109 109 109 0
456 20250214 113400 0 109 109 109 109 0
457 20250214 113300 0 109 109 109 109 0
458 20250214 113200 0 109 109 109 109 0
459 20250214 113100 0 109 109 109 109 0
460 20250214 113000 0 109 109 109 109 0
461 20250214 112900 0 109 109 109 109 0
462 20250214 112800 0 109 109 109 109 0
463 20250214 112700 0 109 109 109 109 0
464 20250214 112600 0 109 109 109 109 0
465 20250214 112500 0 109 109 109 109 0
466 20250214 112400 0 109 109 109 109 0
467 20250214 112300 0 109 109 109 109 0
468 20250214 112200 0 109 109 109 109 0
469 20250214 112100 0 109 109 109 109 0
470 20250214 112000 0 109 109 109 109 0
471 20250214 111900 0 109 109 109 109 0
472 20250214 111800 0 109 109 109 109 0
473 20250214 111700 0 109 109 109 109 0
474 20250214 111600 0 109 109 109 109 0
475 20250214 111500 0 109 109 109 109 0
476 20250214 111400 0 109 109 109 109 0
477 20250214 111300 0 109 109 109 109 0
478 20250214 111200 0 109 109 109 109 0
479 20250214 111100 0 109 109 109 109 0
480 20250214 111000 0 109 109 109 109 0
481 20250214 110900 0 109 109 109 109 0
482 20250214 110800 0 109 109 109 109 0
483 20250214 110700 0 109 109 109 109 0
484 20250214 110600 0 109 109 109 109 0
485 20250214 110500 0 109 109 109 109 0
486 20250214 110400 0 109 109 109 109 0
487 20250214 110300 0 109 109 109 109 0
488 20250214 110200 0 109 109 109 109 0
489 20250214 110100 0 109 109 109 109 0
490 20250214 110000 0 109 109 109 109 0
491 20250214 105900 0 109 109 109 109 0
492 20250214 105800 0 109 109 109 109 0
493 20250214 105700 0 109 109 109 109 0
494 20250214 105600 0 109 109 109 109 0
495 20250214 105500 0 109 109 109 109 0
496 20250214 105400 0 109 109 109 109 0
497 20250214 105300 0 109 109 109 109 0
498 20250214 105200 0 109 109 109 109 0
499 20250214 105100 0 109 109 109 109 0
500 20250214 105000 0 109 109 109 109 0
501 20250214 104900 0 109 109 109 109 0
502 20250214 104800 0 109 109 109 109 0
503 20250214 104700 0 109 109 109 109 0
504 20250214 104600 0 109 109 109 109 0
505 20250214 104500 0 109 109 109 109 0
506 20250214 104400 0 109 109 109 109 0
507 20250214 104300 0 109 109 109 109 0
508 20250214 104200 0 109 109 109 109 0
509 20250214 104100 0 109 109 109 109 0
510 20250214 104000 0 109 109 109 109 0
511 20250214 103900 0 109 109 109 109 0
512 20250214 103800 0 109 109 109 109 0
513 20250214 103700 0 109 109 109 109 0
514 20250214 103600 0 109 109 109 109 0
515 20250214 103500 0 109 109 109 109 0
516 20250214 103400 0 109 109 109 109 0
517 20250214 103300 0 109 109 109 109 0
518 20250214 103200 0 109 109 109 109 0
519 20250214 103100 0 109 109 109 109 0
520 20250214 103000 0 109 109 109 109 0
521 20250214 102900 0 109 109 109 109 0
522 20250214 102800 0 109 109 109 109 0
523 20250214 102700 0 109 109 109 109 0
524 20250214 102600 0 109 109 109 109 0
525 20250214 102500 0 109 109 109 109 0
526 20250214 102400 0 109 109 109 109 0
527 20250214 102300 0 109 109 109 109 0
528 20250214 102200 0 109 109 109 109 0
529 20250214 102100 0 109 109 109 109 0
530 20250214 102000 0 109 109 109 109 0
531 20250214 101900 0 109 109 109 109 0
532 20250214 101800 0 109 109 109 109 0
533 20250214 101700 0 109 109 109 109 0
534 20250214 101600 0 109 109 109 109 0
535 20250214 101500 0 109 109 109 109 0
536 20250214 101400 0 109 109 109 109 0
537 20250214 101300 0 109 109 109 109 0
538 20250214 101200 0 109 109 109 109 0
539 20250214 101100 0 109 109 109 109 0
540 20250214 101000 0 109 109 109 109 0
541 20250214 100900 0 109 109 109 109 0
542 20250214 100800 0 109 109 109 109 0
543 20250214 100700 0 109 109 109 109 0
544 20250214 100600 0 109 109 109 109 0
545 20250214 100500 0 109 109 109 109 0
546 20250214 100400 0 109 109 109 109 0
547 20250214 100300 0 109 109 109 109 0
548 20250214 100200 0 109 109 109 109 0
549 20250214 100100 0 109 109 109 109 0
550 20250214 100000 0 109 109 109 109 0
551 20250214 095900 0 109 109 109 109 0
552 20250214 095800 0 109 109 109 109 0
553 20250214 095700 0 109 109 109 109 0
554 20250214 095600 0 109 109 109 109 0
555 20250214 095500 0 109 109 109 109 0
556 20250214 095400 0 109 109 109 109 0
557 20250214 095300 0 109 109 109 109 0
558 20250214 095200 0 109 109 109 109 0
559 20250214 095100 0 109 109 109 109 0
560 20250214 095000 0 109 109 109 109 0
561 20250214 094900 0 109 109 109 109 0
562 20250214 094800 0 109 109 109 109 0
563 20250214 094700 0 109 109 109 109 0
564 20250214 094600 0 109 109 109 109 0
565 20250214 094500 0 109 109 109 109 0
566 20250214 094400 0 109 109 109 109 0
567 20250214 094300 0 109 109 109 109 0
568 20250214 094200 0 109 109 109 109 0
569 20250214 094100 0 109 109 109 109 0
570 20250214 094000 0 109 109 109 109 0
571 20250214 093900 0 109 109 109 109 0
572 20250214 093800 0 109 109 109 109 0
573 20250214 093700 0 109 109 109 109 0
574 20250214 093600 0 109 109 109 109 0
575 20250214 093500 0 109 109 109 109 0
576 20250214 093400 0 109 109 109 109 0
577 20250214 093300 0 109 109 109 109 0
578 20250214 093200 0 109 109 109 109 0
579 20250214 093100 0 109 109 109 109 0
580 20250214 093000 0 109 109 109 109 0
581 20250214 092900 0 109 109 109 109 0
582 20250214 092800 0 109 109 109 109 0
583 20250214 092700 0 109 109 109 109 0
584 20250214 092600 0 109 109 109 109 0
585 20250214 092500 0 109 109 109 109 0
586 20250214 092400 0 109 109 109 109 0
587 20250214 092300 0 109 109 109 109 0
588 20250214 092200 0 109 109 109 109 0
589 20250214 092100 0 109 109 109 109 0
590 20250214 092000 0 109 109 109 109 0
591 20250214 091900 0 109 109 109 109 0
592 20250214 091800 0 109 109 109 109 0
593 20250214 091700 0 109 109 109 109 0
594 20250214 091600 0 109 109 109 109 0
595 20250214 091500 0 109 109 109 109 0
596 20250214 091400 0 109 109 109 109 0
597 20250214 091300 0 109 109 109 109 0
598 20250214 091200 0 109 109 109 109 0
599 20250214 091100 0 109 109 109 109 0
600 20250214 091000 0 109 109 109 109 0
601 20250214 090900 0 109 109 109 109 0
602 20250214 090800 0 109 109 109 109 0
603 20250214 090700 0 109 109 109 109 0
604 20250214 090600 0 109 109 109 109 0
605 20250214 090500 0 109 109 109 109 0
606 20250214 090400 0 109 109 109 109 0
607 20250214 090300 0 109 109 109 109 0
608 20250214 090200 0 109 109 109 109 0
609 20250214 090100 0 109 109 109 109 0
610 20250214 090000 0 109 109 109 109 0