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

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

621
034300/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191900,0,18160,18160,18160,18160,0
20250219,191800,0,18160,18160,18160,18160,0
20250219,191700,0,18160,18160,18160,18160,0
20250219,191600,0,18160,18160,18160,18160,0
20250219,191500,0,18160,18160,18160,18160,0
20250219,191400,0,18160,18160,18160,18160,0
20250219,191300,0,18160,18160,18160,18160,0
20250219,191200,0,18160,18160,18160,18160,0
20250219,191100,0,18160,18160,18160,18160,0
20250219,191000,0,18160,18160,18160,18160,0
20250219,190900,0,18160,18160,18160,18160,0
20250219,190800,0,18160,18160,18160,18160,0
20250219,190700,0,18160,18160,18160,18160,0
20250219,190600,0,18160,18160,18160,18160,0
20250219,190500,0,18160,18160,18160,18160,0
20250219,190400,0,18160,18160,18160,18160,0
20250219,190300,0,18160,18160,18160,18160,0
20250219,190200,0,18160,18160,18160,18160,0
20250219,190100,0,18160,18160,18160,18160,0
20250219,190000,0,18160,18160,18160,18160,0
20250219,185900,0,18160,18160,18160,18160,0
20250219,185800,0,18160,18160,18160,18160,0
20250219,185700,0,18160,18160,18160,18160,0
20250219,185600,0,18160,18160,18160,18160,0
20250219,185500,0,18160,18160,18160,18160,0
20250219,185400,0,18160,18160,18160,18160,0
20250219,185300,0,18160,18160,18160,18160,0
20250219,185200,0,18160,18160,18160,18160,0
20250219,185100,0,18160,18160,18160,18160,0
20250219,185000,0,18160,18160,18160,18160,0
20250219,184900,0,18160,18160,18160,18160,0
20250219,184800,0,18160,18160,18160,18160,0
20250219,184700,0,18160,18160,18160,18160,0
20250219,184600,0,18160,18160,18160,18160,0
20250219,184500,0,18160,18160,18160,18160,0
20250219,184400,0,18160,18160,18160,18160,0
20250219,184300,0,18160,18160,18160,18160,0
20250219,184200,0,18160,18160,18160,18160,0
20250219,184100,0,18160,18160,18160,18160,0
20250219,184000,0,18160,18160,18160,18160,0
20250219,183900,0,18160,18160,18160,18160,0
20250219,183800,0,18160,18160,18160,18160,0
20250219,183700,0,18160,18160,18160,18160,0
20250219,183600,0,18160,18160,18160,18160,0
20250219,183500,0,18160,18160,18160,18160,0
20250219,183400,0,18160,18160,18160,18160,0
20250219,183300,0,18160,18160,18160,18160,0
20250219,183200,0,18160,18160,18160,18160,0
20250219,183100,0,18160,18160,18160,18160,0
20250219,183000,0,18160,18160,18160,18160,0
20250219,182900,0,18160,18160,18160,18160,0
20250219,182800,0,18160,18160,18160,18160,0
20250219,182700,0,18160,18160,18160,18160,0
20250219,182600,0,18160,18160,18160,18160,0
20250219,182500,0,18160,18160,18160,18160,0
20250219,182400,0,18160,18160,18160,18160,0
20250219,182300,0,18160,18160,18160,18160,0
20250219,182200,0,18160,18160,18160,18160,0
20250219,182100,0,18160,18160,18160,18160,0
20250219,182000,0,18160,18160,18160,18160,0
20250219,181900,0,18160,18160,18160,18160,0
20250219,181800,0,18160,18160,18160,18160,0
20250219,181700,0,18160,18160,18160,18160,0
20250219,181600,0,18160,18160,18160,18160,0
20250219,181500,0,18160,18160,18160,18160,0
20250219,181400,0,18160,18160,18160,18160,0
20250219,181300,0,18160,18160,18160,18160,0
20250219,181200,0,18160,18160,18160,18160,0
20250219,181100,0,18160,18160,18160,18160,0
20250219,181000,0,18160,18160,18160,18160,0
20250219,180900,0,18160,18160,18160,18160,0
20250219,180800,0,18160,18160,18160,18160,0
20250219,180700,0,18160,18160,18160,18160,0
20250219,180600,0,18160,18160,18160,18160,0
20250219,180500,0,18160,18160,18160,18160,0
20250219,180400,0,18160,18160,18160,18160,0
20250219,180300,0,18160,18160,18160,18160,0
20250219,180200,0,18160,18160,18160,18160,0
20250219,180100,0,18160,18160,18160,18160,0
20250219,180000,0,18160,18160,18160,18160,0
20250219,175900,0,18160,18160,18160,18160,0
20250219,175800,0,18160,18160,18160,18160,0
20250219,175700,0,18160,18160,18160,18160,0
20250219,175600,0,18160,18160,18160,18160,0
20250219,175500,0,18160,18160,18160,18160,0
20250219,175400,0,18160,18160,18160,18160,0
20250219,175300,0,18160,18160,18160,18160,0
20250219,175200,0,18160,18160,18160,18160,0
20250219,175100,0,18160,18160,18160,18160,0
20250219,175000,0,18160,18160,18160,18160,0
20250219,174900,0,18160,18160,18160,18160,0
20250219,174800,0,18160,18160,18160,18160,0
20250219,174700,0,18160,18160,18160,18160,0
20250219,174600,0,18160,18160,18160,18160,0
20250219,174500,0,18160,18160,18160,18160,0
20250219,174400,0,18160,18160,18160,18160,0
20250219,174300,0,18160,18160,18160,18160,0
20250219,174200,0,18160,18160,18160,18160,0
20250219,174100,0,18160,18160,18160,18160,0
20250219,174000,0,18160,18160,18160,18160,0
20250219,173900,0,18160,18160,18160,18160,0
20250219,173800,0,18160,18160,18160,18160,0
20250219,173700,0,18160,18160,18160,18160,0
20250219,173600,0,18160,18160,18160,18160,0
20250219,173500,0,18160,18160,18160,18160,0
20250219,173400,0,18160,18160,18160,18160,0
20250219,173300,0,18160,18160,18160,18160,0
20250219,173200,0,18160,18160,18160,18160,0
20250219,173100,0,18160,18160,18160,18160,0
20250219,173000,0,18160,18160,18160,18160,0
20250219,172900,0,18160,18160,18160,18160,0
20250219,172800,0,18160,18160,18160,18160,0
20250219,172700,0,18160,18160,18160,18160,0
20250219,172600,0,18160,18160,18160,18160,0
20250219,172500,0,18160,18160,18160,18160,0
20250219,172400,0,18160,18160,18160,18160,0
20250219,172300,0,18160,18160,18160,18160,0
20250219,172200,0,18160,18160,18160,18160,0
20250219,172100,0,18160,18160,18160,18160,0
20250219,172000,0,18160,18160,18160,18160,0
20250219,171900,0,18160,18160,18160,18160,0
20250219,171800,0,18160,18160,18160,18160,0
20250219,171700,0,18160,18160,18160,18160,0
20250219,171600,0,18160,18160,18160,18160,0
20250219,171500,0,18160,18160,18160,18160,0
20250219,171400,0,18160,18160,18160,18160,0
20250219,171300,0,18160,18160,18160,18160,0
20250219,171200,0,18160,18160,18160,18160,0
20250219,171100,0,18160,18160,18160,18160,0
20250219,171000,0,18160,18160,18160,18160,0
20250219,170900,0,18160,18160,18160,18160,0
20250219,170800,0,18160,18160,18160,18160,0
20250219,170700,0,18160,18160,18160,18160,0
20250219,170600,0,18160,18160,18160,18160,0
20250219,170500,0,18160,18160,18160,18160,0
20250219,170400,0,18160,18160,18160,18160,0
20250219,170300,0,18160,18160,18160,18160,0
20250219,170200,0,18160,18160,18160,18160,0
20250219,170100,0,18160,18160,18160,18160,0
20250219,170000,0,18160,18160,18160,18160,0
20250219,165900,0,18160,18160,18160,18160,0
20250219,165800,0,18160,18160,18160,18160,0
20250219,165700,0,18160,18160,18160,18160,0
20250219,165600,0,18160,18160,18160,18160,0
20250219,165500,0,18160,18160,18160,18160,0
20250219,165400,0,18160,18160,18160,18160,0
20250219,165300,0,18160,18160,18160,18160,0
20250219,165200,0,18160,18160,18160,18160,0
20250219,165100,0,18160,18160,18160,18160,0
20250219,165000,0,18160,18160,18160,18160,0
20250219,164900,0,18160,18160,18160,18160,0
20250219,164800,0,18160,18160,18160,18160,0
20250219,164700,0,18160,18160,18160,18160,0
20250219,164600,0,18160,18160,18160,18160,0
20250219,164500,0,18160,18160,18160,18160,0
20250219,164400,0,18160,18160,18160,18160,0
20250219,164300,0,18160,18160,18160,18160,0
20250219,164200,0,18160,18160,18160,18160,0
20250219,164100,0,18160,18160,18160,18160,0
20250219,164000,0,18160,18160,18160,18160,0
20250219,163900,0,18160,18160,18160,18160,0
20250219,163800,0,18160,18160,18160,18160,0
20250219,163700,0,18160,18160,18160,18160,0
20250219,163600,0,18160,18160,18160,18160,0
20250219,163500,0,18160,18160,18160,18160,0
20250219,163400,0,18160,18160,18160,18160,0
20250219,163300,0,18160,18160,18160,18160,0
20250219,163200,0,18160,18160,18160,18160,0
20250219,163100,0,18160,18160,18160,18160,0
20250219,163000,0,18160,18160,18160,18160,0
20250219,162900,0,18160,18160,18160,18160,0
20250219,162800,0,18160,18160,18160,18160,0
20250219,162700,0,18160,18160,18160,18160,0
20250219,162600,0,18160,18160,18160,18160,0
20250219,162500,0,18160,18160,18160,18160,0
20250219,162400,0,18160,18160,18160,18160,0
20250219,162300,0,18160,18160,18160,18160,0
20250219,162200,0,18160,18160,18160,18160,0
20250219,162100,0,18160,18160,18160,18160,0
20250219,162000,0,18160,18160,18160,18160,0
20250219,161900,0,18160,18160,18160,18160,0
20250219,161800,0,18160,18160,18160,18160,0
20250219,161700,0,18160,18160,18160,18160,0
20250219,161600,0,18160,18160,18160,18160,0
20250219,161500,0,18160,18160,18160,18160,0
20250219,161400,0,18160,18160,18160,18160,0
20250219,161300,0,18160,18160,18160,18160,0
20250219,161200,0,18160,18160,18160,18160,0
20250219,161100,0,18160,18160,18160,18160,0
20250219,161000,0,18160,18160,18160,18160,0
20250219,160900,0,18160,18160,18160,18160,0
20250219,160800,0,18160,18160,18160,18160,0
20250219,160700,0,18160,18160,18160,18160,0
20250219,160600,0,18160,18160,18160,18160,0
20250219,160500,0,18160,18160,18160,18160,0
20250219,160400,0,18160,18160,18160,18160,0
20250219,160300,0,18160,18160,18160,18160,0
20250219,160200,0,18160,18160,18160,18160,0
20250219,160100,0,18160,18160,18160,18160,0
20250219,160000,0,18160,18160,18160,18160,0
20250219,155900,0,18160,18160,18160,18160,0
20250219,155800,0,18160,18160,18160,18160,0
20250219,155700,0,18160,18160,18160,18160,0
20250219,155600,0,18160,18160,18160,18160,0
20250219,155500,0,18160,18160,18160,18160,0
20250219,155400,0,18160,18160,18160,18160,0
20250219,155300,0,18160,18160,18160,18160,0
20250219,155200,0,18160,18160,18160,18160,0
20250219,155100,0,18160,18160,18160,18160,0
20250219,155000,0,18160,18160,18160,18160,0
20250219,154900,0,18160,18160,18160,18160,0
20250219,154800,0,18160,18160,18160,18160,0
20250219,154700,0,18160,18160,18160,18160,0
20250219,154600,0,18160,18160,18160,18160,0
20250219,154500,0,18160,18160,18160,18160,0
20250219,154400,0,18160,18160,18160,18160,0
20250219,154300,0,18160,18160,18160,18160,0
20250219,154200,0,18160,18160,18160,18160,0
20250219,154100,0,18160,18160,18160,18160,0
20250219,154000,0,18160,18160,18160,18160,0
20250219,153900,0,18160,18160,18160,18160,0
20250219,153800,0,18160,18160,18160,18160,0
20250219,153700,0,18160,18160,18160,18160,0
20250219,153600,0,18160,18160,18160,18160,0
20250219,153500,0,18160,18160,18160,18160,0
20250219,153400,0,18160,18160,18160,18160,0
20250219,153300,0,18160,18160,18160,18160,0
20250219,153200,0,18160,18160,18160,18160,0
20250219,153100,0,18160,18160,18160,18160,0
20250219,153000,0,18160,18160,18160,18160,0
20250219,152900,0,18160,18160,18160,18160,0
20250219,152800,0,18160,18160,18160,18160,0
20250219,152700,0,18160,18160,18160,18160,0
20250219,152600,0,18160,18160,18160,18160,0
20250219,152500,0,18160,18160,18160,18160,0
20250219,152400,0,18160,18160,18160,18160,0
20250219,152300,0,18160,18160,18160,18160,0
20250219,152200,0,18160,18160,18160,18160,0
20250219,152100,0,18160,18160,18160,18160,0
20250219,152000,0,18160,18160,18160,18160,0
20250219,151900,0,18160,18160,18160,18160,0
20250219,151800,0,18160,18160,18160,18160,0
20250219,151700,0,18160,18160,18160,18160,0
20250219,151600,0,18160,18160,18160,18160,0
20250219,151500,0,18160,18160,18160,18160,0
20250219,151400,0,18160,18160,18160,18160,0
20250219,151300,0,18160,18160,18160,18160,0
20250219,151200,0,18160,18160,18160,18160,0
20250219,151100,0,18160,18160,18160,18160,0
20250219,151000,0,18160,18160,18160,18160,0
20250219,150900,0,18160,18160,18160,18160,0
20250219,150800,0,18160,18160,18160,18160,0
20250219,150700,0,18160,18160,18160,18160,0
20250219,150600,0,18160,18160,18160,18160,0
20250219,150500,0,18160,18160,18160,18160,0
20250219,150400,0,18160,18160,18160,18160,0
20250219,150300,0,18160,18160,18160,18160,0
20250219,150200,0,18160,18160,18160,18160,0
20250219,150100,0,18160,18160,18160,18160,0
20250219,150000,0,18160,18160,18160,18160,0
20250219,145900,0,18160,18160,18160,18160,0
20250219,145800,0,18160,18160,18160,18160,0
20250219,145700,0,18160,18160,18160,18160,0
20250219,145600,0,18160,18160,18160,18160,0
20250219,145500,0,18160,18160,18160,18160,0
20250219,145400,0,18160,18160,18160,18160,0
20250219,145300,0,18160,18160,18160,18160,0
20250219,145200,0,18160,18160,18160,18160,0
20250219,145100,0,18160,18160,18160,18160,0
20250219,145000,0,18160,18160,18160,18160,0
20250219,144900,0,18160,18160,18160,18160,0
20250219,144800,0,18160,18160,18160,18160,0
20250219,144700,0,18160,18160,18160,18160,0
20250219,144600,0,18160,18160,18160,18160,0
20250219,144500,0,18160,18160,18160,18160,0
20250219,144400,0,18160,18160,18160,18160,0
20250219,144300,0,18160,18160,18160,18160,0
20250219,144200,0,18160,18160,18160,18160,0
20250219,144100,0,18160,18160,18160,18160,0
20250219,144000,0,18160,18160,18160,18160,0
20250219,143900,0,18160,18160,18160,18160,0
20250219,143800,0,18160,18160,18160,18160,0
20250219,143700,0,18160,18160,18160,18160,0
20250219,143600,0,18160,18160,18160,18160,0
20250219,143500,0,18160,18160,18160,18160,0
20250219,143400,0,18160,18160,18160,18160,0
20250219,143300,0,18160,18160,18160,18160,0
20250219,143200,0,18160,18160,18160,18160,0
20250219,143100,0,18160,18160,18160,18160,0
20250219,143000,0,18160,18160,18160,18160,0
20250219,142900,0,18160,18160,18160,18160,0
20250219,142800,0,18160,18160,18160,18160,0
20250219,142700,0,18160,18160,18160,18160,0
20250219,142600,0,18160,18160,18160,18160,0
20250219,142500,0,18160,18160,18160,18160,0
20250219,142400,0,18160,18160,18160,18160,0
20250219,142300,0,18160,18160,18160,18160,0
20250219,142200,0,18160,18160,18160,18160,0
20250219,142100,0,18160,18160,18160,18160,0
20250219,142000,0,18160,18160,18160,18160,0
20250219,141900,0,18160,18160,18160,18160,0
20250219,141800,0,18160,18160,18160,18160,0
20250219,141700,0,18160,18160,18160,18160,0
20250219,141600,0,18160,18160,18160,18160,0
20250219,141500,0,18160,18160,18160,18160,0
20250219,141400,0,18160,18160,18160,18160,0
20250219,141300,0,18160,18160,18160,18160,0
20250219,141200,0,18160,18160,18160,18160,0
20250219,141100,0,18160,18160,18160,18160,0
20250219,141000,0,18160,18160,18160,18160,0
20250219,140900,0,18160,18160,18160,18160,0
20250219,140800,0,18160,18160,18160,18160,0
20250219,140700,0,18160,18160,18160,18160,0
20250219,140600,0,18160,18160,18160,18160,0
20250219,140500,0,18160,18160,18160,18160,0
20250219,140400,0,18160,18160,18160,18160,0
20250219,140300,0,18160,18160,18160,18160,0
20250219,140200,0,18160,18160,18160,18160,0
20250219,140100,0,18160,18160,18160,18160,0
20250219,140000,0,18160,18160,18160,18160,0
20250219,135900,0,18160,18160,18160,18160,0
20250219,135800,0,18160,18160,18160,18160,0
20250219,135700,0,18160,18160,18160,18160,0
20250219,135600,0,18160,18160,18160,18160,0
20250219,135500,0,18160,18160,18160,18160,0
20250219,135400,0,18160,18160,18160,18160,0
20250219,135300,0,18160,18160,18160,18160,0
20250219,135200,0,18160,18160,18160,18160,0
20250219,135100,0,18160,18160,18160,18160,0
20250219,135000,0,18160,18160,18160,18160,0
20250219,134900,0,18160,18160,18160,18160,0
20250219,134800,0,18160,18160,18160,18160,0
20250219,134700,0,18160,18160,18160,18160,0
20250219,134600,0,18160,18160,18160,18160,0
20250219,134500,0,18160,18160,18160,18160,0
20250219,134400,0,18160,18160,18160,18160,0
20250219,134300,0,18160,18160,18160,18160,0
20250219,134200,0,18160,18160,18160,18160,0
20250219,134100,0,18160,18160,18160,18160,0
20250219,134000,0,18160,18160,18160,18160,0
20250219,133900,0,18160,18160,18160,18160,0
20250219,133800,0,18160,18160,18160,18160,0
20250219,133700,0,18160,18160,18160,18160,0
20250219,133600,0,18160,18160,18160,18160,0
20250219,133500,0,18160,18160,18160,18160,0
20250219,133400,0,18160,18160,18160,18160,0
20250219,133300,0,18160,18160,18160,18160,0
20250219,133200,0,18160,18160,18160,18160,0
20250219,133100,0,18160,18160,18160,18160,0
20250219,133000,0,18160,18160,18160,18160,0
20250219,132900,0,18160,18160,18160,18160,0
20250219,132800,0,18160,18160,18160,18160,0
20250219,132700,0,18160,18160,18160,18160,0
20250219,132600,0,18160,18160,18160,18160,0
20250219,132500,0,18160,18160,18160,18160,0
20250219,132400,0,18160,18160,18160,18160,0
20250219,132300,0,18160,18160,18160,18160,0
20250219,132200,0,18160,18160,18160,18160,0
20250219,132100,0,18160,18160,18160,18160,0
20250219,132000,0,18160,18160,18160,18160,0
20250219,131900,0,18160,18160,18160,18160,0
20250219,131800,0,18160,18160,18160,18160,0
20250219,131700,0,18160,18160,18160,18160,0
20250219,131600,0,18160,18160,18160,18160,0
20250219,131500,0,18160,18160,18160,18160,0
20250219,131400,0,18160,18160,18160,18160,0
20250219,131300,0,18160,18160,18160,18160,0
20250219,131200,0,18160,18160,18160,18160,0
20250219,131100,0,18160,18160,18160,18160,0
20250219,131000,0,18160,18160,18160,18160,0
20250219,130900,0,18160,18160,18160,18160,0
20250219,130800,0,18160,18160,18160,18160,0
20250219,130700,0,18160,18160,18160,18160,0
20250219,130600,0,18160,18160,18160,18160,0
20250219,130500,0,18160,18160,18160,18160,0
20250219,130400,0,18160,18160,18160,18160,0
20250219,130300,0,18160,18160,18160,18160,0
20250219,130200,0,18160,18160,18160,18160,0
20250219,130100,0,18160,18160,18160,18160,0
20250219,130000,0,18160,18160,18160,18160,0
20250219,125900,0,18160,18160,18160,18160,0
20250219,125800,0,18160,18160,18160,18160,0
20250219,125700,0,18160,18160,18160,18160,0
20250219,125600,0,18160,18160,18160,18160,0
20250219,125500,0,18160,18160,18160,18160,0
20250219,125400,0,18160,18160,18160,18160,0
20250219,125300,0,18160,18160,18160,18160,0
20250219,125200,0,18160,18160,18160,18160,0
20250219,125100,0,18160,18160,18160,18160,0
20250219,125000,0,18160,18160,18160,18160,0
20250219,124900,0,18160,18160,18160,18160,0
20250219,124800,0,18160,18160,18160,18160,0
20250219,124700,0,18160,18160,18160,18160,0
20250219,124600,0,18160,18160,18160,18160,0
20250219,124500,0,18160,18160,18160,18160,0
20250219,124400,0,18160,18160,18160,18160,0
20250219,124300,0,18160,18160,18160,18160,0
20250219,124200,0,18160,18160,18160,18160,0
20250219,124100,0,18160,18160,18160,18160,0
20250219,124000,0,18160,18160,18160,18160,0
20250219,123900,0,18160,18160,18160,18160,0
20250219,123800,0,18160,18160,18160,18160,0
20250219,123700,0,18160,18160,18160,18160,0
20250219,123600,0,18160,18160,18160,18160,0
20250219,123500,0,18160,18160,18160,18160,0
20250219,123400,0,18160,18160,18160,18160,0
20250219,123300,0,18160,18160,18160,18160,0
20250219,123200,0,18160,18160,18160,18160,0
20250219,123100,0,18160,18160,18160,18160,0
20250219,123000,0,18160,18160,18160,18160,0
20250219,122900,0,18160,18160,18160,18160,0
20250219,122800,0,18160,18160,18160,18160,0
20250219,122700,0,18160,18160,18160,18160,0
20250219,122600,0,18160,18160,18160,18160,0
20250219,122500,0,18160,18160,18160,18160,0
20250219,122400,0,18160,18160,18160,18160,0
20250219,122300,0,18160,18160,18160,18160,0
20250219,122200,0,18160,18160,18160,18160,0
20250219,122100,0,18160,18160,18160,18160,0
20250219,122000,0,18160,18160,18160,18160,0
20250219,121900,0,18160,18160,18160,18160,0
20250219,121800,0,18160,18160,18160,18160,0
20250219,121700,0,18160,18160,18160,18160,0
20250219,121600,0,18160,18160,18160,18160,0
20250219,121500,0,18160,18160,18160,18160,0
20250219,121400,0,18160,18160,18160,18160,0
20250219,121300,0,18160,18160,18160,18160,0
20250219,121200,0,18160,18160,18160,18160,0
20250219,121100,0,18160,18160,18160,18160,0
20250219,121000,0,18160,18160,18160,18160,0
20250219,120900,0,18160,18160,18160,18160,0
20250219,120800,0,18160,18160,18160,18160,0
20250219,120700,0,18160,18160,18160,18160,0
20250219,120600,0,18160,18160,18160,18160,0
20250219,120500,0,18160,18160,18160,18160,0
20250219,120400,0,18160,18160,18160,18160,0
20250219,120300,0,18160,18160,18160,18160,0
20250219,120200,0,18160,18160,18160,18160,0
20250219,120100,0,18160,18160,18160,18160,0
20250219,120000,0,18160,18160,18160,18160,0
20250219,115900,0,18160,18160,18160,18160,0
20250219,115800,0,18160,18160,18160,18160,0
20250219,115700,0,18160,18160,18160,18160,0
20250219,115600,0,18160,18160,18160,18160,0
20250219,115500,0,18160,18160,18160,18160,0
20250219,115400,0,18160,18160,18160,18160,0
20250219,115300,0,18160,18160,18160,18160,0
20250219,115200,0,18160,18160,18160,18160,0
20250219,115100,0,18160,18160,18160,18160,0
20250219,115000,0,18160,18160,18160,18160,0
20250219,114900,0,18160,18160,18160,18160,0
20250219,114800,0,18160,18160,18160,18160,0
20250219,114700,0,18160,18160,18160,18160,0
20250219,114600,0,18160,18160,18160,18160,0
20250219,114500,0,18160,18160,18160,18160,0
20250219,114400,0,18160,18160,18160,18160,0
20250219,114300,0,18160,18160,18160,18160,0
20250219,114200,0,18160,18160,18160,18160,0
20250219,114100,0,18160,18160,18160,18160,0
20250219,114000,0,18160,18160,18160,18160,0
20250219,113900,0,18160,18160,18160,18160,0
20250219,113800,0,18160,18160,18160,18160,0
20250219,113700,0,18160,18160,18160,18160,0
20250219,113600,0,18160,18160,18160,18160,0
20250219,113500,0,18160,18160,18160,18160,0
20250219,113400,0,18160,18160,18160,18160,0
20250219,113300,0,18160,18160,18160,18160,0
20250219,113200,0,18160,18160,18160,18160,0
20250219,113100,0,18160,18160,18160,18160,0
20250219,113000,0,18160,18160,18160,18160,0
20250219,112900,0,18160,18160,18160,18160,0
20250219,112800,0,18160,18160,18160,18160,0
20250219,112700,0,18160,18160,18160,18160,0
20250219,112600,0,18160,18160,18160,18160,0
20250219,112500,0,18160,18160,18160,18160,0
20250219,112400,0,18160,18160,18160,18160,0
20250219,112300,0,18160,18160,18160,18160,0
20250219,112200,0,18160,18160,18160,18160,0
20250219,112100,0,18160,18160,18160,18160,0
20250219,112000,0,18160,18160,18160,18160,0
20250219,111900,0,18160,18160,18160,18160,0
20250219,111800,0,18160,18160,18160,18160,0
20250219,111700,0,18160,18160,18160,18160,0
20250219,111600,0,18160,18160,18160,18160,0
20250219,111500,0,18160,18160,18160,18160,0
20250219,111400,0,18160,18160,18160,18160,0
20250219,111300,0,18160,18160,18160,18160,0
20250219,111200,0,18160,18160,18160,18160,0
20250219,111100,0,18160,18160,18160,18160,0
20250219,111000,0,18160,18160,18160,18160,0
20250219,110900,0,18160,18160,18160,18160,0
20250219,110800,0,18160,18160,18160,18160,0
20250219,110700,0,18160,18160,18160,18160,0
20250219,110600,0,18160,18160,18160,18160,0
20250219,110500,0,18160,18160,18160,18160,0
20250219,110400,0,18160,18160,18160,18160,0
20250219,110300,0,18160,18160,18160,18160,0
20250219,110200,0,18160,18160,18160,18160,0
20250219,110100,0,18160,18160,18160,18160,0
20250219,110000,0,18160,18160,18160,18160,0
20250219,105900,0,18160,18160,18160,18160,0
20250219,105800,0,18160,18160,18160,18160,0
20250219,105700,0,18160,18160,18160,18160,0
20250219,105600,0,18160,18160,18160,18160,0
20250219,105500,0,18160,18160,18160,18160,0
20250219,105400,0,18160,18160,18160,18160,0
20250219,105300,0,18160,18160,18160,18160,0
20250219,105200,0,18160,18160,18160,18160,0
20250219,105100,0,18160,18160,18160,18160,0
20250219,105000,0,18160,18160,18160,18160,0
20250219,104900,0,18160,18160,18160,18160,0
20250219,104800,0,18160,18160,18160,18160,0
20250219,104700,0,18160,18160,18160,18160,0
20250219,104600,0,18160,18160,18160,18160,0
20250219,104500,0,18160,18160,18160,18160,0
20250219,104400,0,18160,18160,18160,18160,0
20250219,104300,0,18160,18160,18160,18160,0
20250219,104200,0,18160,18160,18160,18160,0
20250219,104100,0,18160,18160,18160,18160,0
20250219,104000,0,18160,18160,18160,18160,0
20250219,103900,0,18160,18160,18160,18160,0
20250219,103800,0,18160,18160,18160,18160,0
20250219,103700,0,18160,18160,18160,18160,0
20250219,103600,0,18160,18160,18160,18160,0
20250219,103500,0,18160,18160,18160,18160,0
20250219,103400,0,18160,18160,18160,18160,0
20250219,103300,0,18160,18160,18160,18160,0
20250219,103200,0,18160,18160,18160,18160,0
20250219,103100,0,18160,18160,18160,18160,0
20250219,103000,0,18160,18160,18160,18160,0
20250219,102900,0,18160,18160,18160,18160,0
20250219,102800,0,18160,18160,18160,18160,0
20250219,102700,0,18160,18160,18160,18160,0
20250219,102600,0,18160,18160,18160,18160,0
20250219,102500,0,18160,18160,18160,18160,0
20250219,102400,0,18160,18160,18160,18160,0
20250219,102300,0,18160,18160,18160,18160,0
20250219,102200,0,18160,18160,18160,18160,0
20250219,102100,0,18160,18160,18160,18160,0
20250219,102000,0,18160,18160,18160,18160,0
20250219,101900,0,18160,18160,18160,18160,0
20250219,101800,0,18160,18160,18160,18160,0
20250219,101700,0,18160,18160,18160,18160,0
20250219,101600,0,18160,18160,18160,18160,0
20250219,101500,0,18160,18160,18160,18160,0
20250219,101400,0,18160,18160,18160,18160,0
20250219,101300,0,18160,18160,18160,18160,0
20250219,101200,0,18160,18160,18160,18160,0
20250219,101100,0,18160,18160,18160,18160,0
20250219,101000,0,18160,18160,18160,18160,0
20250219,100900,0,18160,18160,18160,18160,0
20250219,100800,0,18160,18160,18160,18160,0
20250219,100700,0,18160,18160,18160,18160,0
20250219,100600,0,18160,18160,18160,18160,0
20250219,100500,0,18160,18160,18160,18160,0
20250219,100400,0,18160,18160,18160,18160,0
20250219,100300,0,18160,18160,18160,18160,0
20250219,100200,0,18160,18160,18160,18160,0
20250219,100100,0,18160,18160,18160,18160,0
20250219,100000,0,18160,18160,18160,18160,0
20250219,095900,0,18160,18160,18160,18160,0
20250219,095800,0,18160,18160,18160,18160,0
20250219,095700,0,18160,18160,18160,18160,0
20250219,095600,0,18160,18160,18160,18160,0
20250219,095500,0,18160,18160,18160,18160,0
20250219,095400,0,18160,18160,18160,18160,0
20250219,095300,0,18160,18160,18160,18160,0
20250219,095200,0,18160,18160,18160,18160,0
20250219,095100,0,18160,18160,18160,18160,0
20250219,095000,0,18160,18160,18160,18160,0
20250219,094900,0,18160,18160,18160,18160,0
20250219,094800,0,18160,18160,18160,18160,0
20250219,094700,0,18160,18160,18160,18160,0
20250219,094600,0,18160,18160,18160,18160,0
20250219,094500,0,18160,18160,18160,18160,0
20250219,094400,0,18160,18160,18160,18160,0
20250219,094300,0,18160,18160,18160,18160,0
20250219,094200,0,18160,18160,18160,18160,0
20250219,094100,0,18160,18160,18160,18160,0
20250219,094000,0,18160,18160,18160,18160,0
20250219,093900,0,18160,18160,18160,18160,0
20250219,093800,0,18160,18160,18160,18160,0
20250219,093700,0,18160,18160,18160,18160,0
20250219,093600,0,18160,18160,18160,18160,0
20250219,093500,0,18160,18160,18160,18160,0
20250219,093400,0,18160,18160,18160,18160,0
20250219,093300,0,18160,18160,18160,18160,0
20250219,093200,0,18160,18160,18160,18160,0
20250219,093100,0,18160,18160,18160,18160,0
20250219,093000,0,18160,18160,18160,18160,0
20250219,092900,0,18160,18160,18160,18160,0
20250219,092800,0,18160,18160,18160,18160,0
20250219,092700,0,18160,18160,18160,18160,0
20250219,092600,0,18160,18160,18160,18160,0
20250219,092500,0,18160,18160,18160,18160,0
20250219,092400,0,18160,18160,18160,18160,0
20250219,092300,0,18160,18160,18160,18160,0
20250219,092200,0,18160,18160,18160,18160,0
20250219,092100,0,18160,18160,18160,18160,0
20250219,092000,0,18160,18160,18160,18160,0
20250219,091900,0,18160,18160,18160,18160,0
20250219,091800,0,18160,18160,18160,18160,0
20250219,091700,0,18160,18160,18160,18160,0
20250219,091600,0,18160,18160,18160,18160,0
20250219,091500,0,18160,18160,18160,18160,0
20250219,091400,0,18160,18160,18160,18160,0
20250219,091300,0,18160,18160,18160,18160,0
20250219,091200,0,18160,18160,18160,18160,0
20250219,091100,0,18160,18160,18160,18160,0
20250219,091000,0,18160,18160,18160,18160,0
20250219,090900,0,18160,18160,18160,18160,0
20250219,090800,0,18160,18160,18160,18160,0
20250219,090700,0,18160,18160,18160,18160,0
20250219,090600,0,18160,18160,18160,18160,0
20250219,090500,0,18160,18160,18160,18160,0
20250219,090400,0,18160,18160,18160,18160,0
20250219,090300,0,18160,18160,18160,18160,0
20250219,090200,0,18160,18160,18160,18160,0
20250219,090100,0,18160,18160,18160,18160,0
20250219,090000,0,18160,18160,18160,18160,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191900 0 18160 18160 18160 18160 0
3 20250219 191800 0 18160 18160 18160 18160 0
4 20250219 191700 0 18160 18160 18160 18160 0
5 20250219 191600 0 18160 18160 18160 18160 0
6 20250219 191500 0 18160 18160 18160 18160 0
7 20250219 191400 0 18160 18160 18160 18160 0
8 20250219 191300 0 18160 18160 18160 18160 0
9 20250219 191200 0 18160 18160 18160 18160 0
10 20250219 191100 0 18160 18160 18160 18160 0
11 20250219 191000 0 18160 18160 18160 18160 0
12 20250219 190900 0 18160 18160 18160 18160 0
13 20250219 190800 0 18160 18160 18160 18160 0
14 20250219 190700 0 18160 18160 18160 18160 0
15 20250219 190600 0 18160 18160 18160 18160 0
16 20250219 190500 0 18160 18160 18160 18160 0
17 20250219 190400 0 18160 18160 18160 18160 0
18 20250219 190300 0 18160 18160 18160 18160 0
19 20250219 190200 0 18160 18160 18160 18160 0
20 20250219 190100 0 18160 18160 18160 18160 0
21 20250219 190000 0 18160 18160 18160 18160 0
22 20250219 185900 0 18160 18160 18160 18160 0
23 20250219 185800 0 18160 18160 18160 18160 0
24 20250219 185700 0 18160 18160 18160 18160 0
25 20250219 185600 0 18160 18160 18160 18160 0
26 20250219 185500 0 18160 18160 18160 18160 0
27 20250219 185400 0 18160 18160 18160 18160 0
28 20250219 185300 0 18160 18160 18160 18160 0
29 20250219 185200 0 18160 18160 18160 18160 0
30 20250219 185100 0 18160 18160 18160 18160 0
31 20250219 185000 0 18160 18160 18160 18160 0
32 20250219 184900 0 18160 18160 18160 18160 0
33 20250219 184800 0 18160 18160 18160 18160 0
34 20250219 184700 0 18160 18160 18160 18160 0
35 20250219 184600 0 18160 18160 18160 18160 0
36 20250219 184500 0 18160 18160 18160 18160 0
37 20250219 184400 0 18160 18160 18160 18160 0
38 20250219 184300 0 18160 18160 18160 18160 0
39 20250219 184200 0 18160 18160 18160 18160 0
40 20250219 184100 0 18160 18160 18160 18160 0
41 20250219 184000 0 18160 18160 18160 18160 0
42 20250219 183900 0 18160 18160 18160 18160 0
43 20250219 183800 0 18160 18160 18160 18160 0
44 20250219 183700 0 18160 18160 18160 18160 0
45 20250219 183600 0 18160 18160 18160 18160 0
46 20250219 183500 0 18160 18160 18160 18160 0
47 20250219 183400 0 18160 18160 18160 18160 0
48 20250219 183300 0 18160 18160 18160 18160 0
49 20250219 183200 0 18160 18160 18160 18160 0
50 20250219 183100 0 18160 18160 18160 18160 0
51 20250219 183000 0 18160 18160 18160 18160 0
52 20250219 182900 0 18160 18160 18160 18160 0
53 20250219 182800 0 18160 18160 18160 18160 0
54 20250219 182700 0 18160 18160 18160 18160 0
55 20250219 182600 0 18160 18160 18160 18160 0
56 20250219 182500 0 18160 18160 18160 18160 0
57 20250219 182400 0 18160 18160 18160 18160 0
58 20250219 182300 0 18160 18160 18160 18160 0
59 20250219 182200 0 18160 18160 18160 18160 0
60 20250219 182100 0 18160 18160 18160 18160 0
61 20250219 182000 0 18160 18160 18160 18160 0
62 20250219 181900 0 18160 18160 18160 18160 0
63 20250219 181800 0 18160 18160 18160 18160 0
64 20250219 181700 0 18160 18160 18160 18160 0
65 20250219 181600 0 18160 18160 18160 18160 0
66 20250219 181500 0 18160 18160 18160 18160 0
67 20250219 181400 0 18160 18160 18160 18160 0
68 20250219 181300 0 18160 18160 18160 18160 0
69 20250219 181200 0 18160 18160 18160 18160 0
70 20250219 181100 0 18160 18160 18160 18160 0
71 20250219 181000 0 18160 18160 18160 18160 0
72 20250219 180900 0 18160 18160 18160 18160 0
73 20250219 180800 0 18160 18160 18160 18160 0
74 20250219 180700 0 18160 18160 18160 18160 0
75 20250219 180600 0 18160 18160 18160 18160 0
76 20250219 180500 0 18160 18160 18160 18160 0
77 20250219 180400 0 18160 18160 18160 18160 0
78 20250219 180300 0 18160 18160 18160 18160 0
79 20250219 180200 0 18160 18160 18160 18160 0
80 20250219 180100 0 18160 18160 18160 18160 0
81 20250219 180000 0 18160 18160 18160 18160 0
82 20250219 175900 0 18160 18160 18160 18160 0
83 20250219 175800 0 18160 18160 18160 18160 0
84 20250219 175700 0 18160 18160 18160 18160 0
85 20250219 175600 0 18160 18160 18160 18160 0
86 20250219 175500 0 18160 18160 18160 18160 0
87 20250219 175400 0 18160 18160 18160 18160 0
88 20250219 175300 0 18160 18160 18160 18160 0
89 20250219 175200 0 18160 18160 18160 18160 0
90 20250219 175100 0 18160 18160 18160 18160 0
91 20250219 175000 0 18160 18160 18160 18160 0
92 20250219 174900 0 18160 18160 18160 18160 0
93 20250219 174800 0 18160 18160 18160 18160 0
94 20250219 174700 0 18160 18160 18160 18160 0
95 20250219 174600 0 18160 18160 18160 18160 0
96 20250219 174500 0 18160 18160 18160 18160 0
97 20250219 174400 0 18160 18160 18160 18160 0
98 20250219 174300 0 18160 18160 18160 18160 0
99 20250219 174200 0 18160 18160 18160 18160 0
100 20250219 174100 0 18160 18160 18160 18160 0
101 20250219 174000 0 18160 18160 18160 18160 0
102 20250219 173900 0 18160 18160 18160 18160 0
103 20250219 173800 0 18160 18160 18160 18160 0
104 20250219 173700 0 18160 18160 18160 18160 0
105 20250219 173600 0 18160 18160 18160 18160 0
106 20250219 173500 0 18160 18160 18160 18160 0
107 20250219 173400 0 18160 18160 18160 18160 0
108 20250219 173300 0 18160 18160 18160 18160 0
109 20250219 173200 0 18160 18160 18160 18160 0
110 20250219 173100 0 18160 18160 18160 18160 0
111 20250219 173000 0 18160 18160 18160 18160 0
112 20250219 172900 0 18160 18160 18160 18160 0
113 20250219 172800 0 18160 18160 18160 18160 0
114 20250219 172700 0 18160 18160 18160 18160 0
115 20250219 172600 0 18160 18160 18160 18160 0
116 20250219 172500 0 18160 18160 18160 18160 0
117 20250219 172400 0 18160 18160 18160 18160 0
118 20250219 172300 0 18160 18160 18160 18160 0
119 20250219 172200 0 18160 18160 18160 18160 0
120 20250219 172100 0 18160 18160 18160 18160 0
121 20250219 172000 0 18160 18160 18160 18160 0
122 20250219 171900 0 18160 18160 18160 18160 0
123 20250219 171800 0 18160 18160 18160 18160 0
124 20250219 171700 0 18160 18160 18160 18160 0
125 20250219 171600 0 18160 18160 18160 18160 0
126 20250219 171500 0 18160 18160 18160 18160 0
127 20250219 171400 0 18160 18160 18160 18160 0
128 20250219 171300 0 18160 18160 18160 18160 0
129 20250219 171200 0 18160 18160 18160 18160 0
130 20250219 171100 0 18160 18160 18160 18160 0
131 20250219 171000 0 18160 18160 18160 18160 0
132 20250219 170900 0 18160 18160 18160 18160 0
133 20250219 170800 0 18160 18160 18160 18160 0
134 20250219 170700 0 18160 18160 18160 18160 0
135 20250219 170600 0 18160 18160 18160 18160 0
136 20250219 170500 0 18160 18160 18160 18160 0
137 20250219 170400 0 18160 18160 18160 18160 0
138 20250219 170300 0 18160 18160 18160 18160 0
139 20250219 170200 0 18160 18160 18160 18160 0
140 20250219 170100 0 18160 18160 18160 18160 0
141 20250219 170000 0 18160 18160 18160 18160 0
142 20250219 165900 0 18160 18160 18160 18160 0
143 20250219 165800 0 18160 18160 18160 18160 0
144 20250219 165700 0 18160 18160 18160 18160 0
145 20250219 165600 0 18160 18160 18160 18160 0
146 20250219 165500 0 18160 18160 18160 18160 0
147 20250219 165400 0 18160 18160 18160 18160 0
148 20250219 165300 0 18160 18160 18160 18160 0
149 20250219 165200 0 18160 18160 18160 18160 0
150 20250219 165100 0 18160 18160 18160 18160 0
151 20250219 165000 0 18160 18160 18160 18160 0
152 20250219 164900 0 18160 18160 18160 18160 0
153 20250219 164800 0 18160 18160 18160 18160 0
154 20250219 164700 0 18160 18160 18160 18160 0
155 20250219 164600 0 18160 18160 18160 18160 0
156 20250219 164500 0 18160 18160 18160 18160 0
157 20250219 164400 0 18160 18160 18160 18160 0
158 20250219 164300 0 18160 18160 18160 18160 0
159 20250219 164200 0 18160 18160 18160 18160 0
160 20250219 164100 0 18160 18160 18160 18160 0
161 20250219 164000 0 18160 18160 18160 18160 0
162 20250219 163900 0 18160 18160 18160 18160 0
163 20250219 163800 0 18160 18160 18160 18160 0
164 20250219 163700 0 18160 18160 18160 18160 0
165 20250219 163600 0 18160 18160 18160 18160 0
166 20250219 163500 0 18160 18160 18160 18160 0
167 20250219 163400 0 18160 18160 18160 18160 0
168 20250219 163300 0 18160 18160 18160 18160 0
169 20250219 163200 0 18160 18160 18160 18160 0
170 20250219 163100 0 18160 18160 18160 18160 0
171 20250219 163000 0 18160 18160 18160 18160 0
172 20250219 162900 0 18160 18160 18160 18160 0
173 20250219 162800 0 18160 18160 18160 18160 0
174 20250219 162700 0 18160 18160 18160 18160 0
175 20250219 162600 0 18160 18160 18160 18160 0
176 20250219 162500 0 18160 18160 18160 18160 0
177 20250219 162400 0 18160 18160 18160 18160 0
178 20250219 162300 0 18160 18160 18160 18160 0
179 20250219 162200 0 18160 18160 18160 18160 0
180 20250219 162100 0 18160 18160 18160 18160 0
181 20250219 162000 0 18160 18160 18160 18160 0
182 20250219 161900 0 18160 18160 18160 18160 0
183 20250219 161800 0 18160 18160 18160 18160 0
184 20250219 161700 0 18160 18160 18160 18160 0
185 20250219 161600 0 18160 18160 18160 18160 0
186 20250219 161500 0 18160 18160 18160 18160 0
187 20250219 161400 0 18160 18160 18160 18160 0
188 20250219 161300 0 18160 18160 18160 18160 0
189 20250219 161200 0 18160 18160 18160 18160 0
190 20250219 161100 0 18160 18160 18160 18160 0
191 20250219 161000 0 18160 18160 18160 18160 0
192 20250219 160900 0 18160 18160 18160 18160 0
193 20250219 160800 0 18160 18160 18160 18160 0
194 20250219 160700 0 18160 18160 18160 18160 0
195 20250219 160600 0 18160 18160 18160 18160 0
196 20250219 160500 0 18160 18160 18160 18160 0
197 20250219 160400 0 18160 18160 18160 18160 0
198 20250219 160300 0 18160 18160 18160 18160 0
199 20250219 160200 0 18160 18160 18160 18160 0
200 20250219 160100 0 18160 18160 18160 18160 0
201 20250219 160000 0 18160 18160 18160 18160 0
202 20250219 155900 0 18160 18160 18160 18160 0
203 20250219 155800 0 18160 18160 18160 18160 0
204 20250219 155700 0 18160 18160 18160 18160 0
205 20250219 155600 0 18160 18160 18160 18160 0
206 20250219 155500 0 18160 18160 18160 18160 0
207 20250219 155400 0 18160 18160 18160 18160 0
208 20250219 155300 0 18160 18160 18160 18160 0
209 20250219 155200 0 18160 18160 18160 18160 0
210 20250219 155100 0 18160 18160 18160 18160 0
211 20250219 155000 0 18160 18160 18160 18160 0
212 20250219 154900 0 18160 18160 18160 18160 0
213 20250219 154800 0 18160 18160 18160 18160 0
214 20250219 154700 0 18160 18160 18160 18160 0
215 20250219 154600 0 18160 18160 18160 18160 0
216 20250219 154500 0 18160 18160 18160 18160 0
217 20250219 154400 0 18160 18160 18160 18160 0
218 20250219 154300 0 18160 18160 18160 18160 0
219 20250219 154200 0 18160 18160 18160 18160 0
220 20250219 154100 0 18160 18160 18160 18160 0
221 20250219 154000 0 18160 18160 18160 18160 0
222 20250219 153900 0 18160 18160 18160 18160 0
223 20250219 153800 0 18160 18160 18160 18160 0
224 20250219 153700 0 18160 18160 18160 18160 0
225 20250219 153600 0 18160 18160 18160 18160 0
226 20250219 153500 0 18160 18160 18160 18160 0
227 20250219 153400 0 18160 18160 18160 18160 0
228 20250219 153300 0 18160 18160 18160 18160 0
229 20250219 153200 0 18160 18160 18160 18160 0
230 20250219 153100 0 18160 18160 18160 18160 0
231 20250219 153000 0 18160 18160 18160 18160 0
232 20250219 152900 0 18160 18160 18160 18160 0
233 20250219 152800 0 18160 18160 18160 18160 0
234 20250219 152700 0 18160 18160 18160 18160 0
235 20250219 152600 0 18160 18160 18160 18160 0
236 20250219 152500 0 18160 18160 18160 18160 0
237 20250219 152400 0 18160 18160 18160 18160 0
238 20250219 152300 0 18160 18160 18160 18160 0
239 20250219 152200 0 18160 18160 18160 18160 0
240 20250219 152100 0 18160 18160 18160 18160 0
241 20250219 152000 0 18160 18160 18160 18160 0
242 20250219 151900 0 18160 18160 18160 18160 0
243 20250219 151800 0 18160 18160 18160 18160 0
244 20250219 151700 0 18160 18160 18160 18160 0
245 20250219 151600 0 18160 18160 18160 18160 0
246 20250219 151500 0 18160 18160 18160 18160 0
247 20250219 151400 0 18160 18160 18160 18160 0
248 20250219 151300 0 18160 18160 18160 18160 0
249 20250219 151200 0 18160 18160 18160 18160 0
250 20250219 151100 0 18160 18160 18160 18160 0
251 20250219 151000 0 18160 18160 18160 18160 0
252 20250219 150900 0 18160 18160 18160 18160 0
253 20250219 150800 0 18160 18160 18160 18160 0
254 20250219 150700 0 18160 18160 18160 18160 0
255 20250219 150600 0 18160 18160 18160 18160 0
256 20250219 150500 0 18160 18160 18160 18160 0
257 20250219 150400 0 18160 18160 18160 18160 0
258 20250219 150300 0 18160 18160 18160 18160 0
259 20250219 150200 0 18160 18160 18160 18160 0
260 20250219 150100 0 18160 18160 18160 18160 0
261 20250219 150000 0 18160 18160 18160 18160 0
262 20250219 145900 0 18160 18160 18160 18160 0
263 20250219 145800 0 18160 18160 18160 18160 0
264 20250219 145700 0 18160 18160 18160 18160 0
265 20250219 145600 0 18160 18160 18160 18160 0
266 20250219 145500 0 18160 18160 18160 18160 0
267 20250219 145400 0 18160 18160 18160 18160 0
268 20250219 145300 0 18160 18160 18160 18160 0
269 20250219 145200 0 18160 18160 18160 18160 0
270 20250219 145100 0 18160 18160 18160 18160 0
271 20250219 145000 0 18160 18160 18160 18160 0
272 20250219 144900 0 18160 18160 18160 18160 0
273 20250219 144800 0 18160 18160 18160 18160 0
274 20250219 144700 0 18160 18160 18160 18160 0
275 20250219 144600 0 18160 18160 18160 18160 0
276 20250219 144500 0 18160 18160 18160 18160 0
277 20250219 144400 0 18160 18160 18160 18160 0
278 20250219 144300 0 18160 18160 18160 18160 0
279 20250219 144200 0 18160 18160 18160 18160 0
280 20250219 144100 0 18160 18160 18160 18160 0
281 20250219 144000 0 18160 18160 18160 18160 0
282 20250219 143900 0 18160 18160 18160 18160 0
283 20250219 143800 0 18160 18160 18160 18160 0
284 20250219 143700 0 18160 18160 18160 18160 0
285 20250219 143600 0 18160 18160 18160 18160 0
286 20250219 143500 0 18160 18160 18160 18160 0
287 20250219 143400 0 18160 18160 18160 18160 0
288 20250219 143300 0 18160 18160 18160 18160 0
289 20250219 143200 0 18160 18160 18160 18160 0
290 20250219 143100 0 18160 18160 18160 18160 0
291 20250219 143000 0 18160 18160 18160 18160 0
292 20250219 142900 0 18160 18160 18160 18160 0
293 20250219 142800 0 18160 18160 18160 18160 0
294 20250219 142700 0 18160 18160 18160 18160 0
295 20250219 142600 0 18160 18160 18160 18160 0
296 20250219 142500 0 18160 18160 18160 18160 0
297 20250219 142400 0 18160 18160 18160 18160 0
298 20250219 142300 0 18160 18160 18160 18160 0
299 20250219 142200 0 18160 18160 18160 18160 0
300 20250219 142100 0 18160 18160 18160 18160 0
301 20250219 142000 0 18160 18160 18160 18160 0
302 20250219 141900 0 18160 18160 18160 18160 0
303 20250219 141800 0 18160 18160 18160 18160 0
304 20250219 141700 0 18160 18160 18160 18160 0
305 20250219 141600 0 18160 18160 18160 18160 0
306 20250219 141500 0 18160 18160 18160 18160 0
307 20250219 141400 0 18160 18160 18160 18160 0
308 20250219 141300 0 18160 18160 18160 18160 0
309 20250219 141200 0 18160 18160 18160 18160 0
310 20250219 141100 0 18160 18160 18160 18160 0
311 20250219 141000 0 18160 18160 18160 18160 0
312 20250219 140900 0 18160 18160 18160 18160 0
313 20250219 140800 0 18160 18160 18160 18160 0
314 20250219 140700 0 18160 18160 18160 18160 0
315 20250219 140600 0 18160 18160 18160 18160 0
316 20250219 140500 0 18160 18160 18160 18160 0
317 20250219 140400 0 18160 18160 18160 18160 0
318 20250219 140300 0 18160 18160 18160 18160 0
319 20250219 140200 0 18160 18160 18160 18160 0
320 20250219 140100 0 18160 18160 18160 18160 0
321 20250219 140000 0 18160 18160 18160 18160 0
322 20250219 135900 0 18160 18160 18160 18160 0
323 20250219 135800 0 18160 18160 18160 18160 0
324 20250219 135700 0 18160 18160 18160 18160 0
325 20250219 135600 0 18160 18160 18160 18160 0
326 20250219 135500 0 18160 18160 18160 18160 0
327 20250219 135400 0 18160 18160 18160 18160 0
328 20250219 135300 0 18160 18160 18160 18160 0
329 20250219 135200 0 18160 18160 18160 18160 0
330 20250219 135100 0 18160 18160 18160 18160 0
331 20250219 135000 0 18160 18160 18160 18160 0
332 20250219 134900 0 18160 18160 18160 18160 0
333 20250219 134800 0 18160 18160 18160 18160 0
334 20250219 134700 0 18160 18160 18160 18160 0
335 20250219 134600 0 18160 18160 18160 18160 0
336 20250219 134500 0 18160 18160 18160 18160 0
337 20250219 134400 0 18160 18160 18160 18160 0
338 20250219 134300 0 18160 18160 18160 18160 0
339 20250219 134200 0 18160 18160 18160 18160 0
340 20250219 134100 0 18160 18160 18160 18160 0
341 20250219 134000 0 18160 18160 18160 18160 0
342 20250219 133900 0 18160 18160 18160 18160 0
343 20250219 133800 0 18160 18160 18160 18160 0
344 20250219 133700 0 18160 18160 18160 18160 0
345 20250219 133600 0 18160 18160 18160 18160 0
346 20250219 133500 0 18160 18160 18160 18160 0
347 20250219 133400 0 18160 18160 18160 18160 0
348 20250219 133300 0 18160 18160 18160 18160 0
349 20250219 133200 0 18160 18160 18160 18160 0
350 20250219 133100 0 18160 18160 18160 18160 0
351 20250219 133000 0 18160 18160 18160 18160 0
352 20250219 132900 0 18160 18160 18160 18160 0
353 20250219 132800 0 18160 18160 18160 18160 0
354 20250219 132700 0 18160 18160 18160 18160 0
355 20250219 132600 0 18160 18160 18160 18160 0
356 20250219 132500 0 18160 18160 18160 18160 0
357 20250219 132400 0 18160 18160 18160 18160 0
358 20250219 132300 0 18160 18160 18160 18160 0
359 20250219 132200 0 18160 18160 18160 18160 0
360 20250219 132100 0 18160 18160 18160 18160 0
361 20250219 132000 0 18160 18160 18160 18160 0
362 20250219 131900 0 18160 18160 18160 18160 0
363 20250219 131800 0 18160 18160 18160 18160 0
364 20250219 131700 0 18160 18160 18160 18160 0
365 20250219 131600 0 18160 18160 18160 18160 0
366 20250219 131500 0 18160 18160 18160 18160 0
367 20250219 131400 0 18160 18160 18160 18160 0
368 20250219 131300 0 18160 18160 18160 18160 0
369 20250219 131200 0 18160 18160 18160 18160 0
370 20250219 131100 0 18160 18160 18160 18160 0
371 20250219 131000 0 18160 18160 18160 18160 0
372 20250219 130900 0 18160 18160 18160 18160 0
373 20250219 130800 0 18160 18160 18160 18160 0
374 20250219 130700 0 18160 18160 18160 18160 0
375 20250219 130600 0 18160 18160 18160 18160 0
376 20250219 130500 0 18160 18160 18160 18160 0
377 20250219 130400 0 18160 18160 18160 18160 0
378 20250219 130300 0 18160 18160 18160 18160 0
379 20250219 130200 0 18160 18160 18160 18160 0
380 20250219 130100 0 18160 18160 18160 18160 0
381 20250219 130000 0 18160 18160 18160 18160 0
382 20250219 125900 0 18160 18160 18160 18160 0
383 20250219 125800 0 18160 18160 18160 18160 0
384 20250219 125700 0 18160 18160 18160 18160 0
385 20250219 125600 0 18160 18160 18160 18160 0
386 20250219 125500 0 18160 18160 18160 18160 0
387 20250219 125400 0 18160 18160 18160 18160 0
388 20250219 125300 0 18160 18160 18160 18160 0
389 20250219 125200 0 18160 18160 18160 18160 0
390 20250219 125100 0 18160 18160 18160 18160 0
391 20250219 125000 0 18160 18160 18160 18160 0
392 20250219 124900 0 18160 18160 18160 18160 0
393 20250219 124800 0 18160 18160 18160 18160 0
394 20250219 124700 0 18160 18160 18160 18160 0
395 20250219 124600 0 18160 18160 18160 18160 0
396 20250219 124500 0 18160 18160 18160 18160 0
397 20250219 124400 0 18160 18160 18160 18160 0
398 20250219 124300 0 18160 18160 18160 18160 0
399 20250219 124200 0 18160 18160 18160 18160 0
400 20250219 124100 0 18160 18160 18160 18160 0
401 20250219 124000 0 18160 18160 18160 18160 0
402 20250219 123900 0 18160 18160 18160 18160 0
403 20250219 123800 0 18160 18160 18160 18160 0
404 20250219 123700 0 18160 18160 18160 18160 0
405 20250219 123600 0 18160 18160 18160 18160 0
406 20250219 123500 0 18160 18160 18160 18160 0
407 20250219 123400 0 18160 18160 18160 18160 0
408 20250219 123300 0 18160 18160 18160 18160 0
409 20250219 123200 0 18160 18160 18160 18160 0
410 20250219 123100 0 18160 18160 18160 18160 0
411 20250219 123000 0 18160 18160 18160 18160 0
412 20250219 122900 0 18160 18160 18160 18160 0
413 20250219 122800 0 18160 18160 18160 18160 0
414 20250219 122700 0 18160 18160 18160 18160 0
415 20250219 122600 0 18160 18160 18160 18160 0
416 20250219 122500 0 18160 18160 18160 18160 0
417 20250219 122400 0 18160 18160 18160 18160 0
418 20250219 122300 0 18160 18160 18160 18160 0
419 20250219 122200 0 18160 18160 18160 18160 0
420 20250219 122100 0 18160 18160 18160 18160 0
421 20250219 122000 0 18160 18160 18160 18160 0
422 20250219 121900 0 18160 18160 18160 18160 0
423 20250219 121800 0 18160 18160 18160 18160 0
424 20250219 121700 0 18160 18160 18160 18160 0
425 20250219 121600 0 18160 18160 18160 18160 0
426 20250219 121500 0 18160 18160 18160 18160 0
427 20250219 121400 0 18160 18160 18160 18160 0
428 20250219 121300 0 18160 18160 18160 18160 0
429 20250219 121200 0 18160 18160 18160 18160 0
430 20250219 121100 0 18160 18160 18160 18160 0
431 20250219 121000 0 18160 18160 18160 18160 0
432 20250219 120900 0 18160 18160 18160 18160 0
433 20250219 120800 0 18160 18160 18160 18160 0
434 20250219 120700 0 18160 18160 18160 18160 0
435 20250219 120600 0 18160 18160 18160 18160 0
436 20250219 120500 0 18160 18160 18160 18160 0
437 20250219 120400 0 18160 18160 18160 18160 0
438 20250219 120300 0 18160 18160 18160 18160 0
439 20250219 120200 0 18160 18160 18160 18160 0
440 20250219 120100 0 18160 18160 18160 18160 0
441 20250219 120000 0 18160 18160 18160 18160 0
442 20250219 115900 0 18160 18160 18160 18160 0
443 20250219 115800 0 18160 18160 18160 18160 0
444 20250219 115700 0 18160 18160 18160 18160 0
445 20250219 115600 0 18160 18160 18160 18160 0
446 20250219 115500 0 18160 18160 18160 18160 0
447 20250219 115400 0 18160 18160 18160 18160 0
448 20250219 115300 0 18160 18160 18160 18160 0
449 20250219 115200 0 18160 18160 18160 18160 0
450 20250219 115100 0 18160 18160 18160 18160 0
451 20250219 115000 0 18160 18160 18160 18160 0
452 20250219 114900 0 18160 18160 18160 18160 0
453 20250219 114800 0 18160 18160 18160 18160 0
454 20250219 114700 0 18160 18160 18160 18160 0
455 20250219 114600 0 18160 18160 18160 18160 0
456 20250219 114500 0 18160 18160 18160 18160 0
457 20250219 114400 0 18160 18160 18160 18160 0
458 20250219 114300 0 18160 18160 18160 18160 0
459 20250219 114200 0 18160 18160 18160 18160 0
460 20250219 114100 0 18160 18160 18160 18160 0
461 20250219 114000 0 18160 18160 18160 18160 0
462 20250219 113900 0 18160 18160 18160 18160 0
463 20250219 113800 0 18160 18160 18160 18160 0
464 20250219 113700 0 18160 18160 18160 18160 0
465 20250219 113600 0 18160 18160 18160 18160 0
466 20250219 113500 0 18160 18160 18160 18160 0
467 20250219 113400 0 18160 18160 18160 18160 0
468 20250219 113300 0 18160 18160 18160 18160 0
469 20250219 113200 0 18160 18160 18160 18160 0
470 20250219 113100 0 18160 18160 18160 18160 0
471 20250219 113000 0 18160 18160 18160 18160 0
472 20250219 112900 0 18160 18160 18160 18160 0
473 20250219 112800 0 18160 18160 18160 18160 0
474 20250219 112700 0 18160 18160 18160 18160 0
475 20250219 112600 0 18160 18160 18160 18160 0
476 20250219 112500 0 18160 18160 18160 18160 0
477 20250219 112400 0 18160 18160 18160 18160 0
478 20250219 112300 0 18160 18160 18160 18160 0
479 20250219 112200 0 18160 18160 18160 18160 0
480 20250219 112100 0 18160 18160 18160 18160 0
481 20250219 112000 0 18160 18160 18160 18160 0
482 20250219 111900 0 18160 18160 18160 18160 0
483 20250219 111800 0 18160 18160 18160 18160 0
484 20250219 111700 0 18160 18160 18160 18160 0
485 20250219 111600 0 18160 18160 18160 18160 0
486 20250219 111500 0 18160 18160 18160 18160 0
487 20250219 111400 0 18160 18160 18160 18160 0
488 20250219 111300 0 18160 18160 18160 18160 0
489 20250219 111200 0 18160 18160 18160 18160 0
490 20250219 111100 0 18160 18160 18160 18160 0
491 20250219 111000 0 18160 18160 18160 18160 0
492 20250219 110900 0 18160 18160 18160 18160 0
493 20250219 110800 0 18160 18160 18160 18160 0
494 20250219 110700 0 18160 18160 18160 18160 0
495 20250219 110600 0 18160 18160 18160 18160 0
496 20250219 110500 0 18160 18160 18160 18160 0
497 20250219 110400 0 18160 18160 18160 18160 0
498 20250219 110300 0 18160 18160 18160 18160 0
499 20250219 110200 0 18160 18160 18160 18160 0
500 20250219 110100 0 18160 18160 18160 18160 0
501 20250219 110000 0 18160 18160 18160 18160 0
502 20250219 105900 0 18160 18160 18160 18160 0
503 20250219 105800 0 18160 18160 18160 18160 0
504 20250219 105700 0 18160 18160 18160 18160 0
505 20250219 105600 0 18160 18160 18160 18160 0
506 20250219 105500 0 18160 18160 18160 18160 0
507 20250219 105400 0 18160 18160 18160 18160 0
508 20250219 105300 0 18160 18160 18160 18160 0
509 20250219 105200 0 18160 18160 18160 18160 0
510 20250219 105100 0 18160 18160 18160 18160 0
511 20250219 105000 0 18160 18160 18160 18160 0
512 20250219 104900 0 18160 18160 18160 18160 0
513 20250219 104800 0 18160 18160 18160 18160 0
514 20250219 104700 0 18160 18160 18160 18160 0
515 20250219 104600 0 18160 18160 18160 18160 0
516 20250219 104500 0 18160 18160 18160 18160 0
517 20250219 104400 0 18160 18160 18160 18160 0
518 20250219 104300 0 18160 18160 18160 18160 0
519 20250219 104200 0 18160 18160 18160 18160 0
520 20250219 104100 0 18160 18160 18160 18160 0
521 20250219 104000 0 18160 18160 18160 18160 0
522 20250219 103900 0 18160 18160 18160 18160 0
523 20250219 103800 0 18160 18160 18160 18160 0
524 20250219 103700 0 18160 18160 18160 18160 0
525 20250219 103600 0 18160 18160 18160 18160 0
526 20250219 103500 0 18160 18160 18160 18160 0
527 20250219 103400 0 18160 18160 18160 18160 0
528 20250219 103300 0 18160 18160 18160 18160 0
529 20250219 103200 0 18160 18160 18160 18160 0
530 20250219 103100 0 18160 18160 18160 18160 0
531 20250219 103000 0 18160 18160 18160 18160 0
532 20250219 102900 0 18160 18160 18160 18160 0
533 20250219 102800 0 18160 18160 18160 18160 0
534 20250219 102700 0 18160 18160 18160 18160 0
535 20250219 102600 0 18160 18160 18160 18160 0
536 20250219 102500 0 18160 18160 18160 18160 0
537 20250219 102400 0 18160 18160 18160 18160 0
538 20250219 102300 0 18160 18160 18160 18160 0
539 20250219 102200 0 18160 18160 18160 18160 0
540 20250219 102100 0 18160 18160 18160 18160 0
541 20250219 102000 0 18160 18160 18160 18160 0
542 20250219 101900 0 18160 18160 18160 18160 0
543 20250219 101800 0 18160 18160 18160 18160 0
544 20250219 101700 0 18160 18160 18160 18160 0
545 20250219 101600 0 18160 18160 18160 18160 0
546 20250219 101500 0 18160 18160 18160 18160 0
547 20250219 101400 0 18160 18160 18160 18160 0
548 20250219 101300 0 18160 18160 18160 18160 0
549 20250219 101200 0 18160 18160 18160 18160 0
550 20250219 101100 0 18160 18160 18160 18160 0
551 20250219 101000 0 18160 18160 18160 18160 0
552 20250219 100900 0 18160 18160 18160 18160 0
553 20250219 100800 0 18160 18160 18160 18160 0
554 20250219 100700 0 18160 18160 18160 18160 0
555 20250219 100600 0 18160 18160 18160 18160 0
556 20250219 100500 0 18160 18160 18160 18160 0
557 20250219 100400 0 18160 18160 18160 18160 0
558 20250219 100300 0 18160 18160 18160 18160 0
559 20250219 100200 0 18160 18160 18160 18160 0
560 20250219 100100 0 18160 18160 18160 18160 0
561 20250219 100000 0 18160 18160 18160 18160 0
562 20250219 095900 0 18160 18160 18160 18160 0
563 20250219 095800 0 18160 18160 18160 18160 0
564 20250219 095700 0 18160 18160 18160 18160 0
565 20250219 095600 0 18160 18160 18160 18160 0
566 20250219 095500 0 18160 18160 18160 18160 0
567 20250219 095400 0 18160 18160 18160 18160 0
568 20250219 095300 0 18160 18160 18160 18160 0
569 20250219 095200 0 18160 18160 18160 18160 0
570 20250219 095100 0 18160 18160 18160 18160 0
571 20250219 095000 0 18160 18160 18160 18160 0
572 20250219 094900 0 18160 18160 18160 18160 0
573 20250219 094800 0 18160 18160 18160 18160 0
574 20250219 094700 0 18160 18160 18160 18160 0
575 20250219 094600 0 18160 18160 18160 18160 0
576 20250219 094500 0 18160 18160 18160 18160 0
577 20250219 094400 0 18160 18160 18160 18160 0
578 20250219 094300 0 18160 18160 18160 18160 0
579 20250219 094200 0 18160 18160 18160 18160 0
580 20250219 094100 0 18160 18160 18160 18160 0
581 20250219 094000 0 18160 18160 18160 18160 0
582 20250219 093900 0 18160 18160 18160 18160 0
583 20250219 093800 0 18160 18160 18160 18160 0
584 20250219 093700 0 18160 18160 18160 18160 0
585 20250219 093600 0 18160 18160 18160 18160 0
586 20250219 093500 0 18160 18160 18160 18160 0
587 20250219 093400 0 18160 18160 18160 18160 0
588 20250219 093300 0 18160 18160 18160 18160 0
589 20250219 093200 0 18160 18160 18160 18160 0
590 20250219 093100 0 18160 18160 18160 18160 0
591 20250219 093000 0 18160 18160 18160 18160 0
592 20250219 092900 0 18160 18160 18160 18160 0
593 20250219 092800 0 18160 18160 18160 18160 0
594 20250219 092700 0 18160 18160 18160 18160 0
595 20250219 092600 0 18160 18160 18160 18160 0
596 20250219 092500 0 18160 18160 18160 18160 0
597 20250219 092400 0 18160 18160 18160 18160 0
598 20250219 092300 0 18160 18160 18160 18160 0
599 20250219 092200 0 18160 18160 18160 18160 0
600 20250219 092100 0 18160 18160 18160 18160 0
601 20250219 092000 0 18160 18160 18160 18160 0
602 20250219 091900 0 18160 18160 18160 18160 0
603 20250219 091800 0 18160 18160 18160 18160 0
604 20250219 091700 0 18160 18160 18160 18160 0
605 20250219 091600 0 18160 18160 18160 18160 0
606 20250219 091500 0 18160 18160 18160 18160 0
607 20250219 091400 0 18160 18160 18160 18160 0
608 20250219 091300 0 18160 18160 18160 18160 0
609 20250219 091200 0 18160 18160 18160 18160 0
610 20250219 091100 0 18160 18160 18160 18160 0
611 20250219 091000 0 18160 18160 18160 18160 0
612 20250219 090900 0 18160 18160 18160 18160 0
613 20250219 090800 0 18160 18160 18160 18160 0
614 20250219 090700 0 18160 18160 18160 18160 0
615 20250219 090600 0 18160 18160 18160 18160 0
616 20250219 090500 0 18160 18160 18160 18160 0
617 20250219 090400 0 18160 18160 18160 18160 0
618 20250219 090300 0 18160 18160 18160 18160 0
619 20250219 090200 0 18160 18160 18160 18160 0
620 20250219 090100 0 18160 18160 18160 18160 0
621 20250219 090000 0 18160 18160 18160 18160 0