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

620
034300/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191800,0,18160,18160,18160,18160,0
20250214,191700,0,18160,18160,18160,18160,0
20250214,191600,0,18160,18160,18160,18160,0
20250214,191500,0,18160,18160,18160,18160,0
20250214,191400,0,18160,18160,18160,18160,0
20250214,191300,0,18160,18160,18160,18160,0
20250214,191200,0,18160,18160,18160,18160,0
20250214,191100,0,18160,18160,18160,18160,0
20250214,191000,0,18160,18160,18160,18160,0
20250214,190900,0,18160,18160,18160,18160,0
20250214,190800,0,18160,18160,18160,18160,0
20250214,190700,0,18160,18160,18160,18160,0
20250214,190600,0,18160,18160,18160,18160,0
20250214,190500,0,18160,18160,18160,18160,0
20250214,190400,0,18160,18160,18160,18160,0
20250214,190300,0,18160,18160,18160,18160,0
20250214,190200,0,18160,18160,18160,18160,0
20250214,190100,0,18160,18160,18160,18160,0
20250214,190000,0,18160,18160,18160,18160,0
20250214,185900,0,18160,18160,18160,18160,0
20250214,185800,0,18160,18160,18160,18160,0
20250214,185700,0,18160,18160,18160,18160,0
20250214,185600,0,18160,18160,18160,18160,0
20250214,185500,0,18160,18160,18160,18160,0
20250214,185400,0,18160,18160,18160,18160,0
20250214,185300,0,18160,18160,18160,18160,0
20250214,185200,0,18160,18160,18160,18160,0
20250214,185100,0,18160,18160,18160,18160,0
20250214,185000,0,18160,18160,18160,18160,0
20250214,184900,0,18160,18160,18160,18160,0
20250214,184800,0,18160,18160,18160,18160,0
20250214,184700,0,18160,18160,18160,18160,0
20250214,184600,0,18160,18160,18160,18160,0
20250214,184500,0,18160,18160,18160,18160,0
20250214,184400,0,18160,18160,18160,18160,0
20250214,184300,0,18160,18160,18160,18160,0
20250214,184200,0,18160,18160,18160,18160,0
20250214,184100,0,18160,18160,18160,18160,0
20250214,184000,0,18160,18160,18160,18160,0
20250214,183900,0,18160,18160,18160,18160,0
20250214,183800,0,18160,18160,18160,18160,0
20250214,183700,0,18160,18160,18160,18160,0
20250214,183600,0,18160,18160,18160,18160,0
20250214,183500,0,18160,18160,18160,18160,0
20250214,183400,0,18160,18160,18160,18160,0
20250214,183300,0,18160,18160,18160,18160,0
20250214,183200,0,18160,18160,18160,18160,0
20250214,183100,0,18160,18160,18160,18160,0
20250214,183000,0,18160,18160,18160,18160,0
20250214,182900,0,18160,18160,18160,18160,0
20250214,182800,0,18160,18160,18160,18160,0
20250214,182700,0,18160,18160,18160,18160,0
20250214,182600,0,18160,18160,18160,18160,0
20250214,182500,0,18160,18160,18160,18160,0
20250214,182400,0,18160,18160,18160,18160,0
20250214,182300,0,18160,18160,18160,18160,0
20250214,182200,0,18160,18160,18160,18160,0
20250214,182100,0,18160,18160,18160,18160,0
20250214,182000,0,18160,18160,18160,18160,0
20250214,181900,0,18160,18160,18160,18160,0
20250214,181800,0,18160,18160,18160,18160,0
20250214,181700,0,18160,18160,18160,18160,0
20250214,181600,0,18160,18160,18160,18160,0
20250214,181500,0,18160,18160,18160,18160,0
20250214,181400,0,18160,18160,18160,18160,0
20250214,181300,0,18160,18160,18160,18160,0
20250214,181200,0,18160,18160,18160,18160,0
20250214,181100,0,18160,18160,18160,18160,0
20250214,181000,0,18160,18160,18160,18160,0
20250214,180900,0,18160,18160,18160,18160,0
20250214,180800,0,18160,18160,18160,18160,0
20250214,180700,0,18160,18160,18160,18160,0
20250214,180600,0,18160,18160,18160,18160,0
20250214,180500,0,18160,18160,18160,18160,0
20250214,180400,0,18160,18160,18160,18160,0
20250214,180300,0,18160,18160,18160,18160,0
20250214,180200,0,18160,18160,18160,18160,0
20250214,180100,0,18160,18160,18160,18160,0
20250214,180000,0,18160,18160,18160,18160,0
20250214,175900,0,18160,18160,18160,18160,0
20250214,175800,0,18160,18160,18160,18160,0
20250214,175700,0,18160,18160,18160,18160,0
20250214,175600,0,18160,18160,18160,18160,0
20250214,175500,0,18160,18160,18160,18160,0
20250214,175400,0,18160,18160,18160,18160,0
20250214,175300,0,18160,18160,18160,18160,0
20250214,175200,0,18160,18160,18160,18160,0
20250214,175100,0,18160,18160,18160,18160,0
20250214,175000,0,18160,18160,18160,18160,0
20250214,174900,0,18160,18160,18160,18160,0
20250214,174800,0,18160,18160,18160,18160,0
20250214,174700,0,18160,18160,18160,18160,0
20250214,174600,0,18160,18160,18160,18160,0
20250214,174500,0,18160,18160,18160,18160,0
20250214,174400,0,18160,18160,18160,18160,0
20250214,174300,0,18160,18160,18160,18160,0
20250214,174200,0,18160,18160,18160,18160,0
20250214,174100,0,18160,18160,18160,18160,0
20250214,174000,0,18160,18160,18160,18160,0
20250214,173900,0,18160,18160,18160,18160,0
20250214,173800,0,18160,18160,18160,18160,0
20250214,173700,0,18160,18160,18160,18160,0
20250214,173600,0,18160,18160,18160,18160,0
20250214,173500,0,18160,18160,18160,18160,0
20250214,173400,0,18160,18160,18160,18160,0
20250214,173300,0,18160,18160,18160,18160,0
20250214,173200,0,18160,18160,18160,18160,0
20250214,173100,0,18160,18160,18160,18160,0
20250214,173000,0,18160,18160,18160,18160,0
20250214,172900,0,18160,18160,18160,18160,0
20250214,172800,0,18160,18160,18160,18160,0
20250214,172700,0,18160,18160,18160,18160,0
20250214,172600,0,18160,18160,18160,18160,0
20250214,172500,0,18160,18160,18160,18160,0
20250214,172400,0,18160,18160,18160,18160,0
20250214,172300,0,18160,18160,18160,18160,0
20250214,172200,0,18160,18160,18160,18160,0
20250214,172100,0,18160,18160,18160,18160,0
20250214,172000,0,18160,18160,18160,18160,0
20250214,171900,0,18160,18160,18160,18160,0
20250214,171800,0,18160,18160,18160,18160,0
20250214,171700,0,18160,18160,18160,18160,0
20250214,171600,0,18160,18160,18160,18160,0
20250214,171500,0,18160,18160,18160,18160,0
20250214,171400,0,18160,18160,18160,18160,0
20250214,171300,0,18160,18160,18160,18160,0
20250214,171200,0,18160,18160,18160,18160,0
20250214,171100,0,18160,18160,18160,18160,0
20250214,171000,0,18160,18160,18160,18160,0
20250214,170900,0,18160,18160,18160,18160,0
20250214,170800,0,18160,18160,18160,18160,0
20250214,170700,0,18160,18160,18160,18160,0
20250214,170600,0,18160,18160,18160,18160,0
20250214,170500,0,18160,18160,18160,18160,0
20250214,170400,0,18160,18160,18160,18160,0
20250214,170300,0,18160,18160,18160,18160,0
20250214,170200,0,18160,18160,18160,18160,0
20250214,170100,0,18160,18160,18160,18160,0
20250214,170000,0,18160,18160,18160,18160,0
20250214,165900,0,18160,18160,18160,18160,0
20250214,165800,0,18160,18160,18160,18160,0
20250214,165700,0,18160,18160,18160,18160,0
20250214,165600,0,18160,18160,18160,18160,0
20250214,165500,0,18160,18160,18160,18160,0
20250214,165400,0,18160,18160,18160,18160,0
20250214,165300,0,18160,18160,18160,18160,0
20250214,165200,0,18160,18160,18160,18160,0
20250214,165100,0,18160,18160,18160,18160,0
20250214,165000,0,18160,18160,18160,18160,0
20250214,164900,0,18160,18160,18160,18160,0
20250214,164800,0,18160,18160,18160,18160,0
20250214,164700,0,18160,18160,18160,18160,0
20250214,164600,0,18160,18160,18160,18160,0
20250214,164500,0,18160,18160,18160,18160,0
20250214,164400,0,18160,18160,18160,18160,0
20250214,164300,0,18160,18160,18160,18160,0
20250214,164200,0,18160,18160,18160,18160,0
20250214,164100,0,18160,18160,18160,18160,0
20250214,164000,0,18160,18160,18160,18160,0
20250214,163900,0,18160,18160,18160,18160,0
20250214,163800,0,18160,18160,18160,18160,0
20250214,163700,0,18160,18160,18160,18160,0
20250214,163600,0,18160,18160,18160,18160,0
20250214,163500,0,18160,18160,18160,18160,0
20250214,163400,0,18160,18160,18160,18160,0
20250214,163300,0,18160,18160,18160,18160,0
20250214,163200,0,18160,18160,18160,18160,0
20250214,163100,0,18160,18160,18160,18160,0
20250214,163000,0,18160,18160,18160,18160,0
20250214,162900,0,18160,18160,18160,18160,0
20250214,162800,0,18160,18160,18160,18160,0
20250214,162700,0,18160,18160,18160,18160,0
20250214,162600,0,18160,18160,18160,18160,0
20250214,162500,0,18160,18160,18160,18160,0
20250214,162400,0,18160,18160,18160,18160,0
20250214,162300,0,18160,18160,18160,18160,0
20250214,162200,0,18160,18160,18160,18160,0
20250214,162100,0,18160,18160,18160,18160,0
20250214,162000,0,18160,18160,18160,18160,0
20250214,161900,0,18160,18160,18160,18160,0
20250214,161800,0,18160,18160,18160,18160,0
20250214,161700,0,18160,18160,18160,18160,0
20250214,161600,0,18160,18160,18160,18160,0
20250214,161500,0,18160,18160,18160,18160,0
20250214,161400,0,18160,18160,18160,18160,0
20250214,161300,0,18160,18160,18160,18160,0
20250214,161200,0,18160,18160,18160,18160,0
20250214,161100,0,18160,18160,18160,18160,0
20250214,161000,0,18160,18160,18160,18160,0
20250214,160900,0,18160,18160,18160,18160,0
20250214,160800,0,18160,18160,18160,18160,0
20250214,160700,0,18160,18160,18160,18160,0
20250214,160600,0,18160,18160,18160,18160,0
20250214,160500,0,18160,18160,18160,18160,0
20250214,160400,0,18160,18160,18160,18160,0
20250214,160300,0,18160,18160,18160,18160,0
20250214,160200,0,18160,18160,18160,18160,0
20250214,160100,0,18160,18160,18160,18160,0
20250214,160000,0,18160,18160,18160,18160,0
20250214,155900,0,18160,18160,18160,18160,0
20250214,155800,0,18160,18160,18160,18160,0
20250214,155700,0,18160,18160,18160,18160,0
20250214,155600,0,18160,18160,18160,18160,0
20250214,155500,0,18160,18160,18160,18160,0
20250214,155400,0,18160,18160,18160,18160,0
20250214,155300,0,18160,18160,18160,18160,0
20250214,155200,0,18160,18160,18160,18160,0
20250214,155100,0,18160,18160,18160,18160,0
20250214,155000,0,18160,18160,18160,18160,0
20250214,154900,0,18160,18160,18160,18160,0
20250214,154800,0,18160,18160,18160,18160,0
20250214,154700,0,18160,18160,18160,18160,0
20250214,154600,0,18160,18160,18160,18160,0
20250214,154500,0,18160,18160,18160,18160,0
20250214,154400,0,18160,18160,18160,18160,0
20250214,154300,0,18160,18160,18160,18160,0
20250214,154200,0,18160,18160,18160,18160,0
20250214,154100,0,18160,18160,18160,18160,0
20250214,154000,0,18160,18160,18160,18160,0
20250214,153900,0,18160,18160,18160,18160,0
20250214,153800,0,18160,18160,18160,18160,0
20250214,153700,0,18160,18160,18160,18160,0
20250214,153600,0,18160,18160,18160,18160,0
20250214,153500,0,18160,18160,18160,18160,0
20250214,153400,0,18160,18160,18160,18160,0
20250214,153300,0,18160,18160,18160,18160,0
20250214,153200,0,18160,18160,18160,18160,0
20250214,153100,0,18160,18160,18160,18160,0
20250214,153000,0,18160,18160,18160,18160,0
20250214,152900,0,18160,18160,18160,18160,0
20250214,152800,0,18160,18160,18160,18160,0
20250214,152700,0,18160,18160,18160,18160,0
20250214,152600,0,18160,18160,18160,18160,0
20250214,152500,0,18160,18160,18160,18160,0
20250214,152400,0,18160,18160,18160,18160,0
20250214,152300,0,18160,18160,18160,18160,0
20250214,152200,0,18160,18160,18160,18160,0
20250214,152100,0,18160,18160,18160,18160,0
20250214,152000,0,18160,18160,18160,18160,0
20250214,151900,0,18160,18160,18160,18160,0
20250214,151800,0,18160,18160,18160,18160,0
20250214,151700,0,18160,18160,18160,18160,0
20250214,151600,0,18160,18160,18160,18160,0
20250214,151500,0,18160,18160,18160,18160,0
20250214,151400,0,18160,18160,18160,18160,0
20250214,151300,0,18160,18160,18160,18160,0
20250214,151200,0,18160,18160,18160,18160,0
20250214,151100,0,18160,18160,18160,18160,0
20250214,151000,0,18160,18160,18160,18160,0
20250214,150900,0,18160,18160,18160,18160,0
20250214,150800,0,18160,18160,18160,18160,0
20250214,150700,0,18160,18160,18160,18160,0
20250214,150600,0,18160,18160,18160,18160,0
20250214,150500,0,18160,18160,18160,18160,0
20250214,150400,0,18160,18160,18160,18160,0
20250214,150300,0,18160,18160,18160,18160,0
20250214,150200,0,18160,18160,18160,18160,0
20250214,150100,0,18160,18160,18160,18160,0
20250214,150000,0,18160,18160,18160,18160,0
20250214,145900,0,18160,18160,18160,18160,0
20250214,145800,0,18160,18160,18160,18160,0
20250214,145700,0,18160,18160,18160,18160,0
20250214,145600,0,18160,18160,18160,18160,0
20250214,145500,0,18160,18160,18160,18160,0
20250214,145400,0,18160,18160,18160,18160,0
20250214,145300,0,18160,18160,18160,18160,0
20250214,145200,0,18160,18160,18160,18160,0
20250214,145100,0,18160,18160,18160,18160,0
20250214,145000,0,18160,18160,18160,18160,0
20250214,144900,0,18160,18160,18160,18160,0
20250214,144800,0,18160,18160,18160,18160,0
20250214,144700,0,18160,18160,18160,18160,0
20250214,144600,0,18160,18160,18160,18160,0
20250214,144500,0,18160,18160,18160,18160,0
20250214,144400,0,18160,18160,18160,18160,0
20250214,144300,0,18160,18160,18160,18160,0
20250214,144200,0,18160,18160,18160,18160,0
20250214,144100,0,18160,18160,18160,18160,0
20250214,144000,0,18160,18160,18160,18160,0
20250214,143900,0,18160,18160,18160,18160,0
20250214,143800,0,18160,18160,18160,18160,0
20250214,143700,0,18160,18160,18160,18160,0
20250214,143600,0,18160,18160,18160,18160,0
20250214,143500,0,18160,18160,18160,18160,0
20250214,143400,0,18160,18160,18160,18160,0
20250214,143300,0,18160,18160,18160,18160,0
20250214,143200,0,18160,18160,18160,18160,0
20250214,143100,0,18160,18160,18160,18160,0
20250214,143000,0,18160,18160,18160,18160,0
20250214,142900,0,18160,18160,18160,18160,0
20250214,142800,0,18160,18160,18160,18160,0
20250214,142700,0,18160,18160,18160,18160,0
20250214,142600,0,18160,18160,18160,18160,0
20250214,142500,0,18160,18160,18160,18160,0
20250214,142400,0,18160,18160,18160,18160,0
20250214,142300,0,18160,18160,18160,18160,0
20250214,142200,0,18160,18160,18160,18160,0
20250214,142100,0,18160,18160,18160,18160,0
20250214,142000,0,18160,18160,18160,18160,0
20250214,141900,0,18160,18160,18160,18160,0
20250214,141800,0,18160,18160,18160,18160,0
20250214,141700,0,18160,18160,18160,18160,0
20250214,141600,0,18160,18160,18160,18160,0
20250214,141500,0,18160,18160,18160,18160,0
20250214,141400,0,18160,18160,18160,18160,0
20250214,141300,0,18160,18160,18160,18160,0
20250214,141200,0,18160,18160,18160,18160,0
20250214,141100,0,18160,18160,18160,18160,0
20250214,141000,0,18160,18160,18160,18160,0
20250214,140900,0,18160,18160,18160,18160,0
20250214,140800,0,18160,18160,18160,18160,0
20250214,140700,0,18160,18160,18160,18160,0
20250214,140600,0,18160,18160,18160,18160,0
20250214,140500,0,18160,18160,18160,18160,0
20250214,140400,0,18160,18160,18160,18160,0
20250214,140300,0,18160,18160,18160,18160,0
20250214,140200,0,18160,18160,18160,18160,0
20250214,140100,0,18160,18160,18160,18160,0
20250214,140000,0,18160,18160,18160,18160,0
20250214,135900,0,18160,18160,18160,18160,0
20250214,135800,0,18160,18160,18160,18160,0
20250214,135700,0,18160,18160,18160,18160,0
20250214,135600,0,18160,18160,18160,18160,0
20250214,135500,0,18160,18160,18160,18160,0
20250214,135400,0,18160,18160,18160,18160,0
20250214,135300,0,18160,18160,18160,18160,0
20250214,135200,0,18160,18160,18160,18160,0
20250214,135100,0,18160,18160,18160,18160,0
20250214,135000,0,18160,18160,18160,18160,0
20250214,134900,0,18160,18160,18160,18160,0
20250214,134800,0,18160,18160,18160,18160,0
20250214,134700,0,18160,18160,18160,18160,0
20250214,134600,0,18160,18160,18160,18160,0
20250214,134500,0,18160,18160,18160,18160,0
20250214,134400,0,18160,18160,18160,18160,0
20250214,134300,0,18160,18160,18160,18160,0
20250214,134200,0,18160,18160,18160,18160,0
20250214,134100,0,18160,18160,18160,18160,0
20250214,134000,0,18160,18160,18160,18160,0
20250214,133900,0,18160,18160,18160,18160,0
20250214,133800,0,18160,18160,18160,18160,0
20250214,133700,0,18160,18160,18160,18160,0
20250214,133600,0,18160,18160,18160,18160,0
20250214,133500,0,18160,18160,18160,18160,0
20250214,133400,0,18160,18160,18160,18160,0
20250214,133300,0,18160,18160,18160,18160,0
20250214,133200,0,18160,18160,18160,18160,0
20250214,133100,0,18160,18160,18160,18160,0
20250214,133000,0,18160,18160,18160,18160,0
20250214,132900,0,18160,18160,18160,18160,0
20250214,132800,0,18160,18160,18160,18160,0
20250214,132700,0,18160,18160,18160,18160,0
20250214,132600,0,18160,18160,18160,18160,0
20250214,132500,0,18160,18160,18160,18160,0
20250214,132400,0,18160,18160,18160,18160,0
20250214,132300,0,18160,18160,18160,18160,0
20250214,132200,0,18160,18160,18160,18160,0
20250214,132100,0,18160,18160,18160,18160,0
20250214,132000,0,18160,18160,18160,18160,0
20250214,131900,0,18160,18160,18160,18160,0
20250214,131800,0,18160,18160,18160,18160,0
20250214,131700,0,18160,18160,18160,18160,0
20250214,131600,0,18160,18160,18160,18160,0
20250214,131500,0,18160,18160,18160,18160,0
20250214,131400,0,18160,18160,18160,18160,0
20250214,131300,0,18160,18160,18160,18160,0
20250214,131200,0,18160,18160,18160,18160,0
20250214,131100,0,18160,18160,18160,18160,0
20250214,131000,0,18160,18160,18160,18160,0
20250214,130900,0,18160,18160,18160,18160,0
20250214,130800,0,18160,18160,18160,18160,0
20250214,130700,0,18160,18160,18160,18160,0
20250214,130600,0,18160,18160,18160,18160,0
20250214,130500,0,18160,18160,18160,18160,0
20250214,130400,0,18160,18160,18160,18160,0
20250214,130300,0,18160,18160,18160,18160,0
20250214,130200,0,18160,18160,18160,18160,0
20250214,130100,0,18160,18160,18160,18160,0
20250214,130000,0,18160,18160,18160,18160,0
20250214,125900,0,18160,18160,18160,18160,0
20250214,125800,0,18160,18160,18160,18160,0
20250214,125700,0,18160,18160,18160,18160,0
20250214,125600,0,18160,18160,18160,18160,0
20250214,125500,0,18160,18160,18160,18160,0
20250214,125400,0,18160,18160,18160,18160,0
20250214,125300,0,18160,18160,18160,18160,0
20250214,125200,0,18160,18160,18160,18160,0
20250214,125100,0,18160,18160,18160,18160,0
20250214,125000,0,18160,18160,18160,18160,0
20250214,124900,0,18160,18160,18160,18160,0
20250214,124800,0,18160,18160,18160,18160,0
20250214,124700,0,18160,18160,18160,18160,0
20250214,124600,0,18160,18160,18160,18160,0
20250214,124500,0,18160,18160,18160,18160,0
20250214,124400,0,18160,18160,18160,18160,0
20250214,124300,0,18160,18160,18160,18160,0
20250214,124200,0,18160,18160,18160,18160,0
20250214,124100,0,18160,18160,18160,18160,0
20250214,124000,0,18160,18160,18160,18160,0
20250214,123900,0,18160,18160,18160,18160,0
20250214,123800,0,18160,18160,18160,18160,0
20250214,123700,0,18160,18160,18160,18160,0
20250214,123600,0,18160,18160,18160,18160,0
20250214,123500,0,18160,18160,18160,18160,0
20250214,123400,0,18160,18160,18160,18160,0
20250214,123300,0,18160,18160,18160,18160,0
20250214,123200,0,18160,18160,18160,18160,0
20250214,123100,0,18160,18160,18160,18160,0
20250214,123000,0,18160,18160,18160,18160,0
20250214,122900,0,18160,18160,18160,18160,0
20250214,122800,0,18160,18160,18160,18160,0
20250214,122700,0,18160,18160,18160,18160,0
20250214,122600,0,18160,18160,18160,18160,0
20250214,122500,0,18160,18160,18160,18160,0
20250214,122400,0,18160,18160,18160,18160,0
20250214,122300,0,18160,18160,18160,18160,0
20250214,122200,0,18160,18160,18160,18160,0
20250214,122100,0,18160,18160,18160,18160,0
20250214,122000,0,18160,18160,18160,18160,0
20250214,121900,0,18160,18160,18160,18160,0
20250214,121800,0,18160,18160,18160,18160,0
20250214,121700,0,18160,18160,18160,18160,0
20250214,121600,0,18160,18160,18160,18160,0
20250214,121500,0,18160,18160,18160,18160,0
20250214,121400,0,18160,18160,18160,18160,0
20250214,121300,0,18160,18160,18160,18160,0
20250214,121200,0,18160,18160,18160,18160,0
20250214,121100,0,18160,18160,18160,18160,0
20250214,121000,0,18160,18160,18160,18160,0
20250214,120900,0,18160,18160,18160,18160,0
20250214,120800,0,18160,18160,18160,18160,0
20250214,120700,0,18160,18160,18160,18160,0
20250214,120600,0,18160,18160,18160,18160,0
20250214,120500,0,18160,18160,18160,18160,0
20250214,120400,0,18160,18160,18160,18160,0
20250214,120300,0,18160,18160,18160,18160,0
20250214,120200,0,18160,18160,18160,18160,0
20250214,120100,0,18160,18160,18160,18160,0
20250214,120000,0,18160,18160,18160,18160,0
20250214,115900,0,18160,18160,18160,18160,0
20250214,115800,0,18160,18160,18160,18160,0
20250214,115700,0,18160,18160,18160,18160,0
20250214,115600,0,18160,18160,18160,18160,0
20250214,115500,0,18160,18160,18160,18160,0
20250214,115400,0,18160,18160,18160,18160,0
20250214,115300,0,18160,18160,18160,18160,0
20250214,115200,0,18160,18160,18160,18160,0
20250214,115100,0,18160,18160,18160,18160,0
20250214,115000,0,18160,18160,18160,18160,0
20250214,114900,0,18160,18160,18160,18160,0
20250214,114800,0,18160,18160,18160,18160,0
20250214,114700,0,18160,18160,18160,18160,0
20250214,114600,0,18160,18160,18160,18160,0
20250214,114500,0,18160,18160,18160,18160,0
20250214,114400,0,18160,18160,18160,18160,0
20250214,114300,0,18160,18160,18160,18160,0
20250214,114200,0,18160,18160,18160,18160,0
20250214,114100,0,18160,18160,18160,18160,0
20250214,114000,0,18160,18160,18160,18160,0
20250214,113900,0,18160,18160,18160,18160,0
20250214,113800,0,18160,18160,18160,18160,0
20250214,113700,0,18160,18160,18160,18160,0
20250214,113600,0,18160,18160,18160,18160,0
20250214,113500,0,18160,18160,18160,18160,0
20250214,113400,0,18160,18160,18160,18160,0
20250214,113300,0,18160,18160,18160,18160,0
20250214,113200,0,18160,18160,18160,18160,0
20250214,113100,0,18160,18160,18160,18160,0
20250214,113000,0,18160,18160,18160,18160,0
20250214,112900,0,18160,18160,18160,18160,0
20250214,112800,0,18160,18160,18160,18160,0
20250214,112700,0,18160,18160,18160,18160,0
20250214,112600,0,18160,18160,18160,18160,0
20250214,112500,0,18160,18160,18160,18160,0
20250214,112400,0,18160,18160,18160,18160,0
20250214,112300,0,18160,18160,18160,18160,0
20250214,112200,0,18160,18160,18160,18160,0
20250214,112100,0,18160,18160,18160,18160,0
20250214,112000,0,18160,18160,18160,18160,0
20250214,111900,0,18160,18160,18160,18160,0
20250214,111800,0,18160,18160,18160,18160,0
20250214,111700,0,18160,18160,18160,18160,0
20250214,111600,0,18160,18160,18160,18160,0
20250214,111500,0,18160,18160,18160,18160,0
20250214,111400,0,18160,18160,18160,18160,0
20250214,111300,0,18160,18160,18160,18160,0
20250214,111200,0,18160,18160,18160,18160,0
20250214,111100,0,18160,18160,18160,18160,0
20250214,111000,0,18160,18160,18160,18160,0
20250214,110900,0,18160,18160,18160,18160,0
20250214,110800,0,18160,18160,18160,18160,0
20250214,110700,0,18160,18160,18160,18160,0
20250214,110600,0,18160,18160,18160,18160,0
20250214,110500,0,18160,18160,18160,18160,0
20250214,110400,0,18160,18160,18160,18160,0
20250214,110300,0,18160,18160,18160,18160,0
20250214,110200,0,18160,18160,18160,18160,0
20250214,110100,0,18160,18160,18160,18160,0
20250214,110000,0,18160,18160,18160,18160,0
20250214,105900,0,18160,18160,18160,18160,0
20250214,105800,0,18160,18160,18160,18160,0
20250214,105700,0,18160,18160,18160,18160,0
20250214,105600,0,18160,18160,18160,18160,0
20250214,105500,0,18160,18160,18160,18160,0
20250214,105400,0,18160,18160,18160,18160,0
20250214,105300,0,18160,18160,18160,18160,0
20250214,105200,0,18160,18160,18160,18160,0
20250214,105100,0,18160,18160,18160,18160,0
20250214,105000,0,18160,18160,18160,18160,0
20250214,104900,0,18160,18160,18160,18160,0
20250214,104800,0,18160,18160,18160,18160,0
20250214,104700,0,18160,18160,18160,18160,0
20250214,104600,0,18160,18160,18160,18160,0
20250214,104500,0,18160,18160,18160,18160,0
20250214,104400,0,18160,18160,18160,18160,0
20250214,104300,0,18160,18160,18160,18160,0
20250214,104200,0,18160,18160,18160,18160,0
20250214,104100,0,18160,18160,18160,18160,0
20250214,104000,0,18160,18160,18160,18160,0
20250214,103900,0,18160,18160,18160,18160,0
20250214,103800,0,18160,18160,18160,18160,0
20250214,103700,0,18160,18160,18160,18160,0
20250214,103600,0,18160,18160,18160,18160,0
20250214,103500,0,18160,18160,18160,18160,0
20250214,103400,0,18160,18160,18160,18160,0
20250214,103300,0,18160,18160,18160,18160,0
20250214,103200,0,18160,18160,18160,18160,0
20250214,103100,0,18160,18160,18160,18160,0
20250214,103000,0,18160,18160,18160,18160,0
20250214,102900,0,18160,18160,18160,18160,0
20250214,102800,0,18160,18160,18160,18160,0
20250214,102700,0,18160,18160,18160,18160,0
20250214,102600,0,18160,18160,18160,18160,0
20250214,102500,0,18160,18160,18160,18160,0
20250214,102400,0,18160,18160,18160,18160,0
20250214,102300,0,18160,18160,18160,18160,0
20250214,102200,0,18160,18160,18160,18160,0
20250214,102100,0,18160,18160,18160,18160,0
20250214,102000,0,18160,18160,18160,18160,0
20250214,101900,0,18160,18160,18160,18160,0
20250214,101800,0,18160,18160,18160,18160,0
20250214,101700,0,18160,18160,18160,18160,0
20250214,101600,0,18160,18160,18160,18160,0
20250214,101500,0,18160,18160,18160,18160,0
20250214,101400,0,18160,18160,18160,18160,0
20250214,101300,0,18160,18160,18160,18160,0
20250214,101200,0,18160,18160,18160,18160,0
20250214,101100,0,18160,18160,18160,18160,0
20250214,101000,0,18160,18160,18160,18160,0
20250214,100900,0,18160,18160,18160,18160,0
20250214,100800,0,18160,18160,18160,18160,0
20250214,100700,0,18160,18160,18160,18160,0
20250214,100600,0,18160,18160,18160,18160,0
20250214,100500,0,18160,18160,18160,18160,0
20250214,100400,0,18160,18160,18160,18160,0
20250214,100300,0,18160,18160,18160,18160,0
20250214,100200,0,18160,18160,18160,18160,0
20250214,100100,0,18160,18160,18160,18160,0
20250214,100000,0,18160,18160,18160,18160,0
20250214,095900,0,18160,18160,18160,18160,0
20250214,095800,0,18160,18160,18160,18160,0
20250214,095700,0,18160,18160,18160,18160,0
20250214,095600,0,18160,18160,18160,18160,0
20250214,095500,0,18160,18160,18160,18160,0
20250214,095400,0,18160,18160,18160,18160,0
20250214,095300,0,18160,18160,18160,18160,0
20250214,095200,0,18160,18160,18160,18160,0
20250214,095100,0,18160,18160,18160,18160,0
20250214,095000,0,18160,18160,18160,18160,0
20250214,094900,0,18160,18160,18160,18160,0
20250214,094800,0,18160,18160,18160,18160,0
20250214,094700,0,18160,18160,18160,18160,0
20250214,094600,0,18160,18160,18160,18160,0
20250214,094500,0,18160,18160,18160,18160,0
20250214,094400,0,18160,18160,18160,18160,0
20250214,094300,0,18160,18160,18160,18160,0
20250214,094200,0,18160,18160,18160,18160,0
20250214,094100,0,18160,18160,18160,18160,0
20250214,094000,0,18160,18160,18160,18160,0
20250214,093900,0,18160,18160,18160,18160,0
20250214,093800,0,18160,18160,18160,18160,0
20250214,093700,0,18160,18160,18160,18160,0
20250214,093600,0,18160,18160,18160,18160,0
20250214,093500,0,18160,18160,18160,18160,0
20250214,093400,0,18160,18160,18160,18160,0
20250214,093300,0,18160,18160,18160,18160,0
20250214,093200,0,18160,18160,18160,18160,0
20250214,093100,0,18160,18160,18160,18160,0
20250214,093000,0,18160,18160,18160,18160,0
20250214,092900,0,18160,18160,18160,18160,0
20250214,092800,0,18160,18160,18160,18160,0
20250214,092700,0,18160,18160,18160,18160,0
20250214,092600,0,18160,18160,18160,18160,0
20250214,092500,0,18160,18160,18160,18160,0
20250214,092400,0,18160,18160,18160,18160,0
20250214,092300,0,18160,18160,18160,18160,0
20250214,092200,0,18160,18160,18160,18160,0
20250214,092100,0,18160,18160,18160,18160,0
20250214,092000,0,18160,18160,18160,18160,0
20250214,091900,0,18160,18160,18160,18160,0
20250214,091800,0,18160,18160,18160,18160,0
20250214,091700,0,18160,18160,18160,18160,0
20250214,091600,0,18160,18160,18160,18160,0
20250214,091500,0,18160,18160,18160,18160,0
20250214,091400,0,18160,18160,18160,18160,0
20250214,091300,0,18160,18160,18160,18160,0
20250214,091200,0,18160,18160,18160,18160,0
20250214,091100,0,18160,18160,18160,18160,0
20250214,091000,0,18160,18160,18160,18160,0
20250214,090900,0,18160,18160,18160,18160,0
20250214,090800,0,18160,18160,18160,18160,0
20250214,090700,0,18160,18160,18160,18160,0
20250214,090600,0,18160,18160,18160,18160,0
20250214,090500,0,18160,18160,18160,18160,0
20250214,090400,0,18160,18160,18160,18160,0
20250214,090300,0,18160,18160,18160,18160,0
20250214,090200,0,18160,18160,18160,18160,0
20250214,090100,0,18160,18160,18160,18160,0
20250214,090000,0,18160,18160,18160,18160,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 191800 0 18160 18160 18160 18160 0
3 20250214 191700 0 18160 18160 18160 18160 0
4 20250214 191600 0 18160 18160 18160 18160 0
5 20250214 191500 0 18160 18160 18160 18160 0
6 20250214 191400 0 18160 18160 18160 18160 0
7 20250214 191300 0 18160 18160 18160 18160 0
8 20250214 191200 0 18160 18160 18160 18160 0
9 20250214 191100 0 18160 18160 18160 18160 0
10 20250214 191000 0 18160 18160 18160 18160 0
11 20250214 190900 0 18160 18160 18160 18160 0
12 20250214 190800 0 18160 18160 18160 18160 0
13 20250214 190700 0 18160 18160 18160 18160 0
14 20250214 190600 0 18160 18160 18160 18160 0
15 20250214 190500 0 18160 18160 18160 18160 0
16 20250214 190400 0 18160 18160 18160 18160 0
17 20250214 190300 0 18160 18160 18160 18160 0
18 20250214 190200 0 18160 18160 18160 18160 0
19 20250214 190100 0 18160 18160 18160 18160 0
20 20250214 190000 0 18160 18160 18160 18160 0
21 20250214 185900 0 18160 18160 18160 18160 0
22 20250214 185800 0 18160 18160 18160 18160 0
23 20250214 185700 0 18160 18160 18160 18160 0
24 20250214 185600 0 18160 18160 18160 18160 0
25 20250214 185500 0 18160 18160 18160 18160 0
26 20250214 185400 0 18160 18160 18160 18160 0
27 20250214 185300 0 18160 18160 18160 18160 0
28 20250214 185200 0 18160 18160 18160 18160 0
29 20250214 185100 0 18160 18160 18160 18160 0
30 20250214 185000 0 18160 18160 18160 18160 0
31 20250214 184900 0 18160 18160 18160 18160 0
32 20250214 184800 0 18160 18160 18160 18160 0
33 20250214 184700 0 18160 18160 18160 18160 0
34 20250214 184600 0 18160 18160 18160 18160 0
35 20250214 184500 0 18160 18160 18160 18160 0
36 20250214 184400 0 18160 18160 18160 18160 0
37 20250214 184300 0 18160 18160 18160 18160 0
38 20250214 184200 0 18160 18160 18160 18160 0
39 20250214 184100 0 18160 18160 18160 18160 0
40 20250214 184000 0 18160 18160 18160 18160 0
41 20250214 183900 0 18160 18160 18160 18160 0
42 20250214 183800 0 18160 18160 18160 18160 0
43 20250214 183700 0 18160 18160 18160 18160 0
44 20250214 183600 0 18160 18160 18160 18160 0
45 20250214 183500 0 18160 18160 18160 18160 0
46 20250214 183400 0 18160 18160 18160 18160 0
47 20250214 183300 0 18160 18160 18160 18160 0
48 20250214 183200 0 18160 18160 18160 18160 0
49 20250214 183100 0 18160 18160 18160 18160 0
50 20250214 183000 0 18160 18160 18160 18160 0
51 20250214 182900 0 18160 18160 18160 18160 0
52 20250214 182800 0 18160 18160 18160 18160 0
53 20250214 182700 0 18160 18160 18160 18160 0
54 20250214 182600 0 18160 18160 18160 18160 0
55 20250214 182500 0 18160 18160 18160 18160 0
56 20250214 182400 0 18160 18160 18160 18160 0
57 20250214 182300 0 18160 18160 18160 18160 0
58 20250214 182200 0 18160 18160 18160 18160 0
59 20250214 182100 0 18160 18160 18160 18160 0
60 20250214 182000 0 18160 18160 18160 18160 0
61 20250214 181900 0 18160 18160 18160 18160 0
62 20250214 181800 0 18160 18160 18160 18160 0
63 20250214 181700 0 18160 18160 18160 18160 0
64 20250214 181600 0 18160 18160 18160 18160 0
65 20250214 181500 0 18160 18160 18160 18160 0
66 20250214 181400 0 18160 18160 18160 18160 0
67 20250214 181300 0 18160 18160 18160 18160 0
68 20250214 181200 0 18160 18160 18160 18160 0
69 20250214 181100 0 18160 18160 18160 18160 0
70 20250214 181000 0 18160 18160 18160 18160 0
71 20250214 180900 0 18160 18160 18160 18160 0
72 20250214 180800 0 18160 18160 18160 18160 0
73 20250214 180700 0 18160 18160 18160 18160 0
74 20250214 180600 0 18160 18160 18160 18160 0
75 20250214 180500 0 18160 18160 18160 18160 0
76 20250214 180400 0 18160 18160 18160 18160 0
77 20250214 180300 0 18160 18160 18160 18160 0
78 20250214 180200 0 18160 18160 18160 18160 0
79 20250214 180100 0 18160 18160 18160 18160 0
80 20250214 180000 0 18160 18160 18160 18160 0
81 20250214 175900 0 18160 18160 18160 18160 0
82 20250214 175800 0 18160 18160 18160 18160 0
83 20250214 175700 0 18160 18160 18160 18160 0
84 20250214 175600 0 18160 18160 18160 18160 0
85 20250214 175500 0 18160 18160 18160 18160 0
86 20250214 175400 0 18160 18160 18160 18160 0
87 20250214 175300 0 18160 18160 18160 18160 0
88 20250214 175200 0 18160 18160 18160 18160 0
89 20250214 175100 0 18160 18160 18160 18160 0
90 20250214 175000 0 18160 18160 18160 18160 0
91 20250214 174900 0 18160 18160 18160 18160 0
92 20250214 174800 0 18160 18160 18160 18160 0
93 20250214 174700 0 18160 18160 18160 18160 0
94 20250214 174600 0 18160 18160 18160 18160 0
95 20250214 174500 0 18160 18160 18160 18160 0
96 20250214 174400 0 18160 18160 18160 18160 0
97 20250214 174300 0 18160 18160 18160 18160 0
98 20250214 174200 0 18160 18160 18160 18160 0
99 20250214 174100 0 18160 18160 18160 18160 0
100 20250214 174000 0 18160 18160 18160 18160 0
101 20250214 173900 0 18160 18160 18160 18160 0
102 20250214 173800 0 18160 18160 18160 18160 0
103 20250214 173700 0 18160 18160 18160 18160 0
104 20250214 173600 0 18160 18160 18160 18160 0
105 20250214 173500 0 18160 18160 18160 18160 0
106 20250214 173400 0 18160 18160 18160 18160 0
107 20250214 173300 0 18160 18160 18160 18160 0
108 20250214 173200 0 18160 18160 18160 18160 0
109 20250214 173100 0 18160 18160 18160 18160 0
110 20250214 173000 0 18160 18160 18160 18160 0
111 20250214 172900 0 18160 18160 18160 18160 0
112 20250214 172800 0 18160 18160 18160 18160 0
113 20250214 172700 0 18160 18160 18160 18160 0
114 20250214 172600 0 18160 18160 18160 18160 0
115 20250214 172500 0 18160 18160 18160 18160 0
116 20250214 172400 0 18160 18160 18160 18160 0
117 20250214 172300 0 18160 18160 18160 18160 0
118 20250214 172200 0 18160 18160 18160 18160 0
119 20250214 172100 0 18160 18160 18160 18160 0
120 20250214 172000 0 18160 18160 18160 18160 0
121 20250214 171900 0 18160 18160 18160 18160 0
122 20250214 171800 0 18160 18160 18160 18160 0
123 20250214 171700 0 18160 18160 18160 18160 0
124 20250214 171600 0 18160 18160 18160 18160 0
125 20250214 171500 0 18160 18160 18160 18160 0
126 20250214 171400 0 18160 18160 18160 18160 0
127 20250214 171300 0 18160 18160 18160 18160 0
128 20250214 171200 0 18160 18160 18160 18160 0
129 20250214 171100 0 18160 18160 18160 18160 0
130 20250214 171000 0 18160 18160 18160 18160 0
131 20250214 170900 0 18160 18160 18160 18160 0
132 20250214 170800 0 18160 18160 18160 18160 0
133 20250214 170700 0 18160 18160 18160 18160 0
134 20250214 170600 0 18160 18160 18160 18160 0
135 20250214 170500 0 18160 18160 18160 18160 0
136 20250214 170400 0 18160 18160 18160 18160 0
137 20250214 170300 0 18160 18160 18160 18160 0
138 20250214 170200 0 18160 18160 18160 18160 0
139 20250214 170100 0 18160 18160 18160 18160 0
140 20250214 170000 0 18160 18160 18160 18160 0
141 20250214 165900 0 18160 18160 18160 18160 0
142 20250214 165800 0 18160 18160 18160 18160 0
143 20250214 165700 0 18160 18160 18160 18160 0
144 20250214 165600 0 18160 18160 18160 18160 0
145 20250214 165500 0 18160 18160 18160 18160 0
146 20250214 165400 0 18160 18160 18160 18160 0
147 20250214 165300 0 18160 18160 18160 18160 0
148 20250214 165200 0 18160 18160 18160 18160 0
149 20250214 165100 0 18160 18160 18160 18160 0
150 20250214 165000 0 18160 18160 18160 18160 0
151 20250214 164900 0 18160 18160 18160 18160 0
152 20250214 164800 0 18160 18160 18160 18160 0
153 20250214 164700 0 18160 18160 18160 18160 0
154 20250214 164600 0 18160 18160 18160 18160 0
155 20250214 164500 0 18160 18160 18160 18160 0
156 20250214 164400 0 18160 18160 18160 18160 0
157 20250214 164300 0 18160 18160 18160 18160 0
158 20250214 164200 0 18160 18160 18160 18160 0
159 20250214 164100 0 18160 18160 18160 18160 0
160 20250214 164000 0 18160 18160 18160 18160 0
161 20250214 163900 0 18160 18160 18160 18160 0
162 20250214 163800 0 18160 18160 18160 18160 0
163 20250214 163700 0 18160 18160 18160 18160 0
164 20250214 163600 0 18160 18160 18160 18160 0
165 20250214 163500 0 18160 18160 18160 18160 0
166 20250214 163400 0 18160 18160 18160 18160 0
167 20250214 163300 0 18160 18160 18160 18160 0
168 20250214 163200 0 18160 18160 18160 18160 0
169 20250214 163100 0 18160 18160 18160 18160 0
170 20250214 163000 0 18160 18160 18160 18160 0
171 20250214 162900 0 18160 18160 18160 18160 0
172 20250214 162800 0 18160 18160 18160 18160 0
173 20250214 162700 0 18160 18160 18160 18160 0
174 20250214 162600 0 18160 18160 18160 18160 0
175 20250214 162500 0 18160 18160 18160 18160 0
176 20250214 162400 0 18160 18160 18160 18160 0
177 20250214 162300 0 18160 18160 18160 18160 0
178 20250214 162200 0 18160 18160 18160 18160 0
179 20250214 162100 0 18160 18160 18160 18160 0
180 20250214 162000 0 18160 18160 18160 18160 0
181 20250214 161900 0 18160 18160 18160 18160 0
182 20250214 161800 0 18160 18160 18160 18160 0
183 20250214 161700 0 18160 18160 18160 18160 0
184 20250214 161600 0 18160 18160 18160 18160 0
185 20250214 161500 0 18160 18160 18160 18160 0
186 20250214 161400 0 18160 18160 18160 18160 0
187 20250214 161300 0 18160 18160 18160 18160 0
188 20250214 161200 0 18160 18160 18160 18160 0
189 20250214 161100 0 18160 18160 18160 18160 0
190 20250214 161000 0 18160 18160 18160 18160 0
191 20250214 160900 0 18160 18160 18160 18160 0
192 20250214 160800 0 18160 18160 18160 18160 0
193 20250214 160700 0 18160 18160 18160 18160 0
194 20250214 160600 0 18160 18160 18160 18160 0
195 20250214 160500 0 18160 18160 18160 18160 0
196 20250214 160400 0 18160 18160 18160 18160 0
197 20250214 160300 0 18160 18160 18160 18160 0
198 20250214 160200 0 18160 18160 18160 18160 0
199 20250214 160100 0 18160 18160 18160 18160 0
200 20250214 160000 0 18160 18160 18160 18160 0
201 20250214 155900 0 18160 18160 18160 18160 0
202 20250214 155800 0 18160 18160 18160 18160 0
203 20250214 155700 0 18160 18160 18160 18160 0
204 20250214 155600 0 18160 18160 18160 18160 0
205 20250214 155500 0 18160 18160 18160 18160 0
206 20250214 155400 0 18160 18160 18160 18160 0
207 20250214 155300 0 18160 18160 18160 18160 0
208 20250214 155200 0 18160 18160 18160 18160 0
209 20250214 155100 0 18160 18160 18160 18160 0
210 20250214 155000 0 18160 18160 18160 18160 0
211 20250214 154900 0 18160 18160 18160 18160 0
212 20250214 154800 0 18160 18160 18160 18160 0
213 20250214 154700 0 18160 18160 18160 18160 0
214 20250214 154600 0 18160 18160 18160 18160 0
215 20250214 154500 0 18160 18160 18160 18160 0
216 20250214 154400 0 18160 18160 18160 18160 0
217 20250214 154300 0 18160 18160 18160 18160 0
218 20250214 154200 0 18160 18160 18160 18160 0
219 20250214 154100 0 18160 18160 18160 18160 0
220 20250214 154000 0 18160 18160 18160 18160 0
221 20250214 153900 0 18160 18160 18160 18160 0
222 20250214 153800 0 18160 18160 18160 18160 0
223 20250214 153700 0 18160 18160 18160 18160 0
224 20250214 153600 0 18160 18160 18160 18160 0
225 20250214 153500 0 18160 18160 18160 18160 0
226 20250214 153400 0 18160 18160 18160 18160 0
227 20250214 153300 0 18160 18160 18160 18160 0
228 20250214 153200 0 18160 18160 18160 18160 0
229 20250214 153100 0 18160 18160 18160 18160 0
230 20250214 153000 0 18160 18160 18160 18160 0
231 20250214 152900 0 18160 18160 18160 18160 0
232 20250214 152800 0 18160 18160 18160 18160 0
233 20250214 152700 0 18160 18160 18160 18160 0
234 20250214 152600 0 18160 18160 18160 18160 0
235 20250214 152500 0 18160 18160 18160 18160 0
236 20250214 152400 0 18160 18160 18160 18160 0
237 20250214 152300 0 18160 18160 18160 18160 0
238 20250214 152200 0 18160 18160 18160 18160 0
239 20250214 152100 0 18160 18160 18160 18160 0
240 20250214 152000 0 18160 18160 18160 18160 0
241 20250214 151900 0 18160 18160 18160 18160 0
242 20250214 151800 0 18160 18160 18160 18160 0
243 20250214 151700 0 18160 18160 18160 18160 0
244 20250214 151600 0 18160 18160 18160 18160 0
245 20250214 151500 0 18160 18160 18160 18160 0
246 20250214 151400 0 18160 18160 18160 18160 0
247 20250214 151300 0 18160 18160 18160 18160 0
248 20250214 151200 0 18160 18160 18160 18160 0
249 20250214 151100 0 18160 18160 18160 18160 0
250 20250214 151000 0 18160 18160 18160 18160 0
251 20250214 150900 0 18160 18160 18160 18160 0
252 20250214 150800 0 18160 18160 18160 18160 0
253 20250214 150700 0 18160 18160 18160 18160 0
254 20250214 150600 0 18160 18160 18160 18160 0
255 20250214 150500 0 18160 18160 18160 18160 0
256 20250214 150400 0 18160 18160 18160 18160 0
257 20250214 150300 0 18160 18160 18160 18160 0
258 20250214 150200 0 18160 18160 18160 18160 0
259 20250214 150100 0 18160 18160 18160 18160 0
260 20250214 150000 0 18160 18160 18160 18160 0
261 20250214 145900 0 18160 18160 18160 18160 0
262 20250214 145800 0 18160 18160 18160 18160 0
263 20250214 145700 0 18160 18160 18160 18160 0
264 20250214 145600 0 18160 18160 18160 18160 0
265 20250214 145500 0 18160 18160 18160 18160 0
266 20250214 145400 0 18160 18160 18160 18160 0
267 20250214 145300 0 18160 18160 18160 18160 0
268 20250214 145200 0 18160 18160 18160 18160 0
269 20250214 145100 0 18160 18160 18160 18160 0
270 20250214 145000 0 18160 18160 18160 18160 0
271 20250214 144900 0 18160 18160 18160 18160 0
272 20250214 144800 0 18160 18160 18160 18160 0
273 20250214 144700 0 18160 18160 18160 18160 0
274 20250214 144600 0 18160 18160 18160 18160 0
275 20250214 144500 0 18160 18160 18160 18160 0
276 20250214 144400 0 18160 18160 18160 18160 0
277 20250214 144300 0 18160 18160 18160 18160 0
278 20250214 144200 0 18160 18160 18160 18160 0
279 20250214 144100 0 18160 18160 18160 18160 0
280 20250214 144000 0 18160 18160 18160 18160 0
281 20250214 143900 0 18160 18160 18160 18160 0
282 20250214 143800 0 18160 18160 18160 18160 0
283 20250214 143700 0 18160 18160 18160 18160 0
284 20250214 143600 0 18160 18160 18160 18160 0
285 20250214 143500 0 18160 18160 18160 18160 0
286 20250214 143400 0 18160 18160 18160 18160 0
287 20250214 143300 0 18160 18160 18160 18160 0
288 20250214 143200 0 18160 18160 18160 18160 0
289 20250214 143100 0 18160 18160 18160 18160 0
290 20250214 143000 0 18160 18160 18160 18160 0
291 20250214 142900 0 18160 18160 18160 18160 0
292 20250214 142800 0 18160 18160 18160 18160 0
293 20250214 142700 0 18160 18160 18160 18160 0
294 20250214 142600 0 18160 18160 18160 18160 0
295 20250214 142500 0 18160 18160 18160 18160 0
296 20250214 142400 0 18160 18160 18160 18160 0
297 20250214 142300 0 18160 18160 18160 18160 0
298 20250214 142200 0 18160 18160 18160 18160 0
299 20250214 142100 0 18160 18160 18160 18160 0
300 20250214 142000 0 18160 18160 18160 18160 0
301 20250214 141900 0 18160 18160 18160 18160 0
302 20250214 141800 0 18160 18160 18160 18160 0
303 20250214 141700 0 18160 18160 18160 18160 0
304 20250214 141600 0 18160 18160 18160 18160 0
305 20250214 141500 0 18160 18160 18160 18160 0
306 20250214 141400 0 18160 18160 18160 18160 0
307 20250214 141300 0 18160 18160 18160 18160 0
308 20250214 141200 0 18160 18160 18160 18160 0
309 20250214 141100 0 18160 18160 18160 18160 0
310 20250214 141000 0 18160 18160 18160 18160 0
311 20250214 140900 0 18160 18160 18160 18160 0
312 20250214 140800 0 18160 18160 18160 18160 0
313 20250214 140700 0 18160 18160 18160 18160 0
314 20250214 140600 0 18160 18160 18160 18160 0
315 20250214 140500 0 18160 18160 18160 18160 0
316 20250214 140400 0 18160 18160 18160 18160 0
317 20250214 140300 0 18160 18160 18160 18160 0
318 20250214 140200 0 18160 18160 18160 18160 0
319 20250214 140100 0 18160 18160 18160 18160 0
320 20250214 140000 0 18160 18160 18160 18160 0
321 20250214 135900 0 18160 18160 18160 18160 0
322 20250214 135800 0 18160 18160 18160 18160 0
323 20250214 135700 0 18160 18160 18160 18160 0
324 20250214 135600 0 18160 18160 18160 18160 0
325 20250214 135500 0 18160 18160 18160 18160 0
326 20250214 135400 0 18160 18160 18160 18160 0
327 20250214 135300 0 18160 18160 18160 18160 0
328 20250214 135200 0 18160 18160 18160 18160 0
329 20250214 135100 0 18160 18160 18160 18160 0
330 20250214 135000 0 18160 18160 18160 18160 0
331 20250214 134900 0 18160 18160 18160 18160 0
332 20250214 134800 0 18160 18160 18160 18160 0
333 20250214 134700 0 18160 18160 18160 18160 0
334 20250214 134600 0 18160 18160 18160 18160 0
335 20250214 134500 0 18160 18160 18160 18160 0
336 20250214 134400 0 18160 18160 18160 18160 0
337 20250214 134300 0 18160 18160 18160 18160 0
338 20250214 134200 0 18160 18160 18160 18160 0
339 20250214 134100 0 18160 18160 18160 18160 0
340 20250214 134000 0 18160 18160 18160 18160 0
341 20250214 133900 0 18160 18160 18160 18160 0
342 20250214 133800 0 18160 18160 18160 18160 0
343 20250214 133700 0 18160 18160 18160 18160 0
344 20250214 133600 0 18160 18160 18160 18160 0
345 20250214 133500 0 18160 18160 18160 18160 0
346 20250214 133400 0 18160 18160 18160 18160 0
347 20250214 133300 0 18160 18160 18160 18160 0
348 20250214 133200 0 18160 18160 18160 18160 0
349 20250214 133100 0 18160 18160 18160 18160 0
350 20250214 133000 0 18160 18160 18160 18160 0
351 20250214 132900 0 18160 18160 18160 18160 0
352 20250214 132800 0 18160 18160 18160 18160 0
353 20250214 132700 0 18160 18160 18160 18160 0
354 20250214 132600 0 18160 18160 18160 18160 0
355 20250214 132500 0 18160 18160 18160 18160 0
356 20250214 132400 0 18160 18160 18160 18160 0
357 20250214 132300 0 18160 18160 18160 18160 0
358 20250214 132200 0 18160 18160 18160 18160 0
359 20250214 132100 0 18160 18160 18160 18160 0
360 20250214 132000 0 18160 18160 18160 18160 0
361 20250214 131900 0 18160 18160 18160 18160 0
362 20250214 131800 0 18160 18160 18160 18160 0
363 20250214 131700 0 18160 18160 18160 18160 0
364 20250214 131600 0 18160 18160 18160 18160 0
365 20250214 131500 0 18160 18160 18160 18160 0
366 20250214 131400 0 18160 18160 18160 18160 0
367 20250214 131300 0 18160 18160 18160 18160 0
368 20250214 131200 0 18160 18160 18160 18160 0
369 20250214 131100 0 18160 18160 18160 18160 0
370 20250214 131000 0 18160 18160 18160 18160 0
371 20250214 130900 0 18160 18160 18160 18160 0
372 20250214 130800 0 18160 18160 18160 18160 0
373 20250214 130700 0 18160 18160 18160 18160 0
374 20250214 130600 0 18160 18160 18160 18160 0
375 20250214 130500 0 18160 18160 18160 18160 0
376 20250214 130400 0 18160 18160 18160 18160 0
377 20250214 130300 0 18160 18160 18160 18160 0
378 20250214 130200 0 18160 18160 18160 18160 0
379 20250214 130100 0 18160 18160 18160 18160 0
380 20250214 130000 0 18160 18160 18160 18160 0
381 20250214 125900 0 18160 18160 18160 18160 0
382 20250214 125800 0 18160 18160 18160 18160 0
383 20250214 125700 0 18160 18160 18160 18160 0
384 20250214 125600 0 18160 18160 18160 18160 0
385 20250214 125500 0 18160 18160 18160 18160 0
386 20250214 125400 0 18160 18160 18160 18160 0
387 20250214 125300 0 18160 18160 18160 18160 0
388 20250214 125200 0 18160 18160 18160 18160 0
389 20250214 125100 0 18160 18160 18160 18160 0
390 20250214 125000 0 18160 18160 18160 18160 0
391 20250214 124900 0 18160 18160 18160 18160 0
392 20250214 124800 0 18160 18160 18160 18160 0
393 20250214 124700 0 18160 18160 18160 18160 0
394 20250214 124600 0 18160 18160 18160 18160 0
395 20250214 124500 0 18160 18160 18160 18160 0
396 20250214 124400 0 18160 18160 18160 18160 0
397 20250214 124300 0 18160 18160 18160 18160 0
398 20250214 124200 0 18160 18160 18160 18160 0
399 20250214 124100 0 18160 18160 18160 18160 0
400 20250214 124000 0 18160 18160 18160 18160 0
401 20250214 123900 0 18160 18160 18160 18160 0
402 20250214 123800 0 18160 18160 18160 18160 0
403 20250214 123700 0 18160 18160 18160 18160 0
404 20250214 123600 0 18160 18160 18160 18160 0
405 20250214 123500 0 18160 18160 18160 18160 0
406 20250214 123400 0 18160 18160 18160 18160 0
407 20250214 123300 0 18160 18160 18160 18160 0
408 20250214 123200 0 18160 18160 18160 18160 0
409 20250214 123100 0 18160 18160 18160 18160 0
410 20250214 123000 0 18160 18160 18160 18160 0
411 20250214 122900 0 18160 18160 18160 18160 0
412 20250214 122800 0 18160 18160 18160 18160 0
413 20250214 122700 0 18160 18160 18160 18160 0
414 20250214 122600 0 18160 18160 18160 18160 0
415 20250214 122500 0 18160 18160 18160 18160 0
416 20250214 122400 0 18160 18160 18160 18160 0
417 20250214 122300 0 18160 18160 18160 18160 0
418 20250214 122200 0 18160 18160 18160 18160 0
419 20250214 122100 0 18160 18160 18160 18160 0
420 20250214 122000 0 18160 18160 18160 18160 0
421 20250214 121900 0 18160 18160 18160 18160 0
422 20250214 121800 0 18160 18160 18160 18160 0
423 20250214 121700 0 18160 18160 18160 18160 0
424 20250214 121600 0 18160 18160 18160 18160 0
425 20250214 121500 0 18160 18160 18160 18160 0
426 20250214 121400 0 18160 18160 18160 18160 0
427 20250214 121300 0 18160 18160 18160 18160 0
428 20250214 121200 0 18160 18160 18160 18160 0
429 20250214 121100 0 18160 18160 18160 18160 0
430 20250214 121000 0 18160 18160 18160 18160 0
431 20250214 120900 0 18160 18160 18160 18160 0
432 20250214 120800 0 18160 18160 18160 18160 0
433 20250214 120700 0 18160 18160 18160 18160 0
434 20250214 120600 0 18160 18160 18160 18160 0
435 20250214 120500 0 18160 18160 18160 18160 0
436 20250214 120400 0 18160 18160 18160 18160 0
437 20250214 120300 0 18160 18160 18160 18160 0
438 20250214 120200 0 18160 18160 18160 18160 0
439 20250214 120100 0 18160 18160 18160 18160 0
440 20250214 120000 0 18160 18160 18160 18160 0
441 20250214 115900 0 18160 18160 18160 18160 0
442 20250214 115800 0 18160 18160 18160 18160 0
443 20250214 115700 0 18160 18160 18160 18160 0
444 20250214 115600 0 18160 18160 18160 18160 0
445 20250214 115500 0 18160 18160 18160 18160 0
446 20250214 115400 0 18160 18160 18160 18160 0
447 20250214 115300 0 18160 18160 18160 18160 0
448 20250214 115200 0 18160 18160 18160 18160 0
449 20250214 115100 0 18160 18160 18160 18160 0
450 20250214 115000 0 18160 18160 18160 18160 0
451 20250214 114900 0 18160 18160 18160 18160 0
452 20250214 114800 0 18160 18160 18160 18160 0
453 20250214 114700 0 18160 18160 18160 18160 0
454 20250214 114600 0 18160 18160 18160 18160 0
455 20250214 114500 0 18160 18160 18160 18160 0
456 20250214 114400 0 18160 18160 18160 18160 0
457 20250214 114300 0 18160 18160 18160 18160 0
458 20250214 114200 0 18160 18160 18160 18160 0
459 20250214 114100 0 18160 18160 18160 18160 0
460 20250214 114000 0 18160 18160 18160 18160 0
461 20250214 113900 0 18160 18160 18160 18160 0
462 20250214 113800 0 18160 18160 18160 18160 0
463 20250214 113700 0 18160 18160 18160 18160 0
464 20250214 113600 0 18160 18160 18160 18160 0
465 20250214 113500 0 18160 18160 18160 18160 0
466 20250214 113400 0 18160 18160 18160 18160 0
467 20250214 113300 0 18160 18160 18160 18160 0
468 20250214 113200 0 18160 18160 18160 18160 0
469 20250214 113100 0 18160 18160 18160 18160 0
470 20250214 113000 0 18160 18160 18160 18160 0
471 20250214 112900 0 18160 18160 18160 18160 0
472 20250214 112800 0 18160 18160 18160 18160 0
473 20250214 112700 0 18160 18160 18160 18160 0
474 20250214 112600 0 18160 18160 18160 18160 0
475 20250214 112500 0 18160 18160 18160 18160 0
476 20250214 112400 0 18160 18160 18160 18160 0
477 20250214 112300 0 18160 18160 18160 18160 0
478 20250214 112200 0 18160 18160 18160 18160 0
479 20250214 112100 0 18160 18160 18160 18160 0
480 20250214 112000 0 18160 18160 18160 18160 0
481 20250214 111900 0 18160 18160 18160 18160 0
482 20250214 111800 0 18160 18160 18160 18160 0
483 20250214 111700 0 18160 18160 18160 18160 0
484 20250214 111600 0 18160 18160 18160 18160 0
485 20250214 111500 0 18160 18160 18160 18160 0
486 20250214 111400 0 18160 18160 18160 18160 0
487 20250214 111300 0 18160 18160 18160 18160 0
488 20250214 111200 0 18160 18160 18160 18160 0
489 20250214 111100 0 18160 18160 18160 18160 0
490 20250214 111000 0 18160 18160 18160 18160 0
491 20250214 110900 0 18160 18160 18160 18160 0
492 20250214 110800 0 18160 18160 18160 18160 0
493 20250214 110700 0 18160 18160 18160 18160 0
494 20250214 110600 0 18160 18160 18160 18160 0
495 20250214 110500 0 18160 18160 18160 18160 0
496 20250214 110400 0 18160 18160 18160 18160 0
497 20250214 110300 0 18160 18160 18160 18160 0
498 20250214 110200 0 18160 18160 18160 18160 0
499 20250214 110100 0 18160 18160 18160 18160 0
500 20250214 110000 0 18160 18160 18160 18160 0
501 20250214 105900 0 18160 18160 18160 18160 0
502 20250214 105800 0 18160 18160 18160 18160 0
503 20250214 105700 0 18160 18160 18160 18160 0
504 20250214 105600 0 18160 18160 18160 18160 0
505 20250214 105500 0 18160 18160 18160 18160 0
506 20250214 105400 0 18160 18160 18160 18160 0
507 20250214 105300 0 18160 18160 18160 18160 0
508 20250214 105200 0 18160 18160 18160 18160 0
509 20250214 105100 0 18160 18160 18160 18160 0
510 20250214 105000 0 18160 18160 18160 18160 0
511 20250214 104900 0 18160 18160 18160 18160 0
512 20250214 104800 0 18160 18160 18160 18160 0
513 20250214 104700 0 18160 18160 18160 18160 0
514 20250214 104600 0 18160 18160 18160 18160 0
515 20250214 104500 0 18160 18160 18160 18160 0
516 20250214 104400 0 18160 18160 18160 18160 0
517 20250214 104300 0 18160 18160 18160 18160 0
518 20250214 104200 0 18160 18160 18160 18160 0
519 20250214 104100 0 18160 18160 18160 18160 0
520 20250214 104000 0 18160 18160 18160 18160 0
521 20250214 103900 0 18160 18160 18160 18160 0
522 20250214 103800 0 18160 18160 18160 18160 0
523 20250214 103700 0 18160 18160 18160 18160 0
524 20250214 103600 0 18160 18160 18160 18160 0
525 20250214 103500 0 18160 18160 18160 18160 0
526 20250214 103400 0 18160 18160 18160 18160 0
527 20250214 103300 0 18160 18160 18160 18160 0
528 20250214 103200 0 18160 18160 18160 18160 0
529 20250214 103100 0 18160 18160 18160 18160 0
530 20250214 103000 0 18160 18160 18160 18160 0
531 20250214 102900 0 18160 18160 18160 18160 0
532 20250214 102800 0 18160 18160 18160 18160 0
533 20250214 102700 0 18160 18160 18160 18160 0
534 20250214 102600 0 18160 18160 18160 18160 0
535 20250214 102500 0 18160 18160 18160 18160 0
536 20250214 102400 0 18160 18160 18160 18160 0
537 20250214 102300 0 18160 18160 18160 18160 0
538 20250214 102200 0 18160 18160 18160 18160 0
539 20250214 102100 0 18160 18160 18160 18160 0
540 20250214 102000 0 18160 18160 18160 18160 0
541 20250214 101900 0 18160 18160 18160 18160 0
542 20250214 101800 0 18160 18160 18160 18160 0
543 20250214 101700 0 18160 18160 18160 18160 0
544 20250214 101600 0 18160 18160 18160 18160 0
545 20250214 101500 0 18160 18160 18160 18160 0
546 20250214 101400 0 18160 18160 18160 18160 0
547 20250214 101300 0 18160 18160 18160 18160 0
548 20250214 101200 0 18160 18160 18160 18160 0
549 20250214 101100 0 18160 18160 18160 18160 0
550 20250214 101000 0 18160 18160 18160 18160 0
551 20250214 100900 0 18160 18160 18160 18160 0
552 20250214 100800 0 18160 18160 18160 18160 0
553 20250214 100700 0 18160 18160 18160 18160 0
554 20250214 100600 0 18160 18160 18160 18160 0
555 20250214 100500 0 18160 18160 18160 18160 0
556 20250214 100400 0 18160 18160 18160 18160 0
557 20250214 100300 0 18160 18160 18160 18160 0
558 20250214 100200 0 18160 18160 18160 18160 0
559 20250214 100100 0 18160 18160 18160 18160 0
560 20250214 100000 0 18160 18160 18160 18160 0
561 20250214 095900 0 18160 18160 18160 18160 0
562 20250214 095800 0 18160 18160 18160 18160 0
563 20250214 095700 0 18160 18160 18160 18160 0
564 20250214 095600 0 18160 18160 18160 18160 0
565 20250214 095500 0 18160 18160 18160 18160 0
566 20250214 095400 0 18160 18160 18160 18160 0
567 20250214 095300 0 18160 18160 18160 18160 0
568 20250214 095200 0 18160 18160 18160 18160 0
569 20250214 095100 0 18160 18160 18160 18160 0
570 20250214 095000 0 18160 18160 18160 18160 0
571 20250214 094900 0 18160 18160 18160 18160 0
572 20250214 094800 0 18160 18160 18160 18160 0
573 20250214 094700 0 18160 18160 18160 18160 0
574 20250214 094600 0 18160 18160 18160 18160 0
575 20250214 094500 0 18160 18160 18160 18160 0
576 20250214 094400 0 18160 18160 18160 18160 0
577 20250214 094300 0 18160 18160 18160 18160 0
578 20250214 094200 0 18160 18160 18160 18160 0
579 20250214 094100 0 18160 18160 18160 18160 0
580 20250214 094000 0 18160 18160 18160 18160 0
581 20250214 093900 0 18160 18160 18160 18160 0
582 20250214 093800 0 18160 18160 18160 18160 0
583 20250214 093700 0 18160 18160 18160 18160 0
584 20250214 093600 0 18160 18160 18160 18160 0
585 20250214 093500 0 18160 18160 18160 18160 0
586 20250214 093400 0 18160 18160 18160 18160 0
587 20250214 093300 0 18160 18160 18160 18160 0
588 20250214 093200 0 18160 18160 18160 18160 0
589 20250214 093100 0 18160 18160 18160 18160 0
590 20250214 093000 0 18160 18160 18160 18160 0
591 20250214 092900 0 18160 18160 18160 18160 0
592 20250214 092800 0 18160 18160 18160 18160 0
593 20250214 092700 0 18160 18160 18160 18160 0
594 20250214 092600 0 18160 18160 18160 18160 0
595 20250214 092500 0 18160 18160 18160 18160 0
596 20250214 092400 0 18160 18160 18160 18160 0
597 20250214 092300 0 18160 18160 18160 18160 0
598 20250214 092200 0 18160 18160 18160 18160 0
599 20250214 092100 0 18160 18160 18160 18160 0
600 20250214 092000 0 18160 18160 18160 18160 0
601 20250214 091900 0 18160 18160 18160 18160 0
602 20250214 091800 0 18160 18160 18160 18160 0
603 20250214 091700 0 18160 18160 18160 18160 0
604 20250214 091600 0 18160 18160 18160 18160 0
605 20250214 091500 0 18160 18160 18160 18160 0
606 20250214 091400 0 18160 18160 18160 18160 0
607 20250214 091300 0 18160 18160 18160 18160 0
608 20250214 091200 0 18160 18160 18160 18160 0
609 20250214 091100 0 18160 18160 18160 18160 0
610 20250214 091000 0 18160 18160 18160 18160 0
611 20250214 090900 0 18160 18160 18160 18160 0
612 20250214 090800 0 18160 18160 18160 18160 0
613 20250214 090700 0 18160 18160 18160 18160 0
614 20250214 090600 0 18160 18160 18160 18160 0
615 20250214 090500 0 18160 18160 18160 18160 0
616 20250214 090400 0 18160 18160 18160 18160 0
617 20250214 090300 0 18160 18160 18160 18160 0
618 20250214 090200 0 18160 18160 18160 18160 0
619 20250214 090100 0 18160 18160 18160 18160 0
620 20250214 090000 0 18160 18160 18160 18160 0