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

704
196490/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,704 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204200,0,203,203,203,203,0
20250219,204100,0,203,203,203,203,0
20250219,204000,0,203,203,203,203,0
20250219,203900,0,203,203,203,203,0
20250219,203800,0,203,203,203,203,0
20250219,203700,0,203,203,203,203,0
20250219,203600,0,203,203,203,203,0
20250219,203500,0,203,203,203,203,0
20250219,203400,0,203,203,203,203,0
20250219,203300,0,203,203,203,203,0
20250219,203200,0,203,203,203,203,0
20250219,203100,0,203,203,203,203,0
20250219,203000,0,203,203,203,203,0
20250219,202900,0,203,203,203,203,0
20250219,202800,0,203,203,203,203,0
20250219,202700,0,203,203,203,203,0
20250219,202600,0,203,203,203,203,0
20250219,202500,0,203,203,203,203,0
20250219,202400,0,203,203,203,203,0
20250219,202300,0,203,203,203,203,0
20250219,202200,0,203,203,203,203,0
20250219,202100,0,203,203,203,203,0
20250219,202000,0,203,203,203,203,0
20250219,201900,0,203,203,203,203,0
20250219,201800,0,203,203,203,203,0
20250219,201700,0,203,203,203,203,0
20250219,201600,0,203,203,203,203,0
20250219,201500,0,203,203,203,203,0
20250219,201400,0,203,203,203,203,0
20250219,201300,0,203,203,203,203,0
20250219,201200,0,203,203,203,203,0
20250219,201100,0,203,203,203,203,0
20250219,201000,0,203,203,203,203,0
20250219,200900,0,203,203,203,203,0
20250219,200800,0,203,203,203,203,0
20250219,200700,0,203,203,203,203,0
20250219,200600,0,203,203,203,203,0
20250219,200500,0,203,203,203,203,0
20250219,200400,0,203,203,203,203,0
20250219,200300,0,203,203,203,203,0
20250219,200200,0,203,203,203,203,0
20250219,200100,0,203,203,203,203,0
20250219,200000,0,203,203,203,203,0
20250219,195900,0,203,203,203,203,0
20250219,195800,0,203,203,203,203,0
20250219,195700,0,203,203,203,203,0
20250219,195600,0,203,203,203,203,0
20250219,195500,0,203,203,203,203,0
20250219,195400,0,203,203,203,203,0
20250219,195300,0,203,203,203,203,0
20250219,195200,0,203,203,203,203,0
20250219,195100,0,203,203,203,203,0
20250219,195000,0,203,203,203,203,0
20250219,194900,0,203,203,203,203,0
20250219,194800,0,203,203,203,203,0
20250219,194700,0,203,203,203,203,0
20250219,194600,0,203,203,203,203,0
20250219,194500,0,203,203,203,203,0
20250219,194400,0,203,203,203,203,0
20250219,194300,0,203,203,203,203,0
20250219,194200,0,203,203,203,203,0
20250219,194100,0,203,203,203,203,0
20250219,194000,0,203,203,203,203,0
20250219,193900,0,203,203,203,203,0
20250219,193800,0,203,203,203,203,0
20250219,193700,0,203,203,203,203,0
20250219,193600,0,203,203,203,203,0
20250219,193500,0,203,203,203,203,0
20250219,193400,0,203,203,203,203,0
20250219,193300,0,203,203,203,203,0
20250219,193200,0,203,203,203,203,0
20250219,193100,0,203,203,203,203,0
20250219,193000,0,203,203,203,203,0
20250219,192900,0,203,203,203,203,0
20250219,192800,0,203,203,203,203,0
20250219,192700,0,203,203,203,203,0
20250219,192600,0,203,203,203,203,0
20250219,192500,0,203,203,203,203,0
20250219,192400,0,203,203,203,203,0
20250219,192300,0,203,203,203,203,0
20250219,192200,0,203,203,203,203,0
20250219,192100,0,203,203,203,203,0
20250219,192000,0,203,203,203,203,0
20250219,191900,0,203,203,203,203,0
20250219,191800,0,203,203,203,203,0
20250219,191700,0,203,203,203,203,0
20250219,191600,0,203,203,203,203,0
20250219,191500,0,203,203,203,203,0
20250219,191400,0,203,203,203,203,0
20250219,191300,0,203,203,203,203,0
20250219,191200,0,203,203,203,203,0
20250219,191100,0,203,203,203,203,0
20250219,191000,0,203,203,203,203,0
20250219,190900,0,203,203,203,203,0
20250219,190800,0,203,203,203,203,0
20250219,190700,0,203,203,203,203,0
20250219,190600,0,203,203,203,203,0
20250219,190500,0,203,203,203,203,0
20250219,190400,0,203,203,203,203,0
20250219,190300,0,203,203,203,203,0
20250219,190200,0,203,203,203,203,0
20250219,190100,0,203,203,203,203,0
20250219,190000,0,203,203,203,203,0
20250219,185900,0,203,203,203,203,0
20250219,185800,0,203,203,203,203,0
20250219,185700,0,203,203,203,203,0
20250219,185600,0,203,203,203,203,0
20250219,185500,0,203,203,203,203,0
20250219,185400,0,203,203,203,203,0
20250219,185300,0,203,203,203,203,0
20250219,185200,0,203,203,203,203,0
20250219,185100,0,203,203,203,203,0
20250219,185000,0,203,203,203,203,0
20250219,184900,0,203,203,203,203,0
20250219,184800,0,203,203,203,203,0
20250219,184700,0,203,203,203,203,0
20250219,184600,0,203,203,203,203,0
20250219,184500,0,203,203,203,203,0
20250219,184400,0,203,203,203,203,0
20250219,184300,0,203,203,203,203,0
20250219,184200,0,203,203,203,203,0
20250219,184100,0,203,203,203,203,0
20250219,184000,0,203,203,203,203,0
20250219,183900,0,203,203,203,203,0
20250219,183800,0,203,203,203,203,0
20250219,183700,0,203,203,203,203,0
20250219,183600,0,203,203,203,203,0
20250219,183500,0,203,203,203,203,0
20250219,183400,0,203,203,203,203,0
20250219,183300,0,203,203,203,203,0
20250219,183200,0,203,203,203,203,0
20250219,183100,0,203,203,203,203,0
20250219,183000,0,203,203,203,203,0
20250219,182900,0,203,203,203,203,0
20250219,182800,0,203,203,203,203,0
20250219,182700,0,203,203,203,203,0
20250219,182600,0,203,203,203,203,0
20250219,182500,0,203,203,203,203,0
20250219,182400,0,203,203,203,203,0
20250219,182300,0,203,203,203,203,0
20250219,182200,0,203,203,203,203,0
20250219,182100,0,203,203,203,203,0
20250219,182000,0,203,203,203,203,0
20250219,181900,0,203,203,203,203,0
20250219,181800,0,203,203,203,203,0
20250219,181700,0,203,203,203,203,0
20250219,181600,0,203,203,203,203,0
20250219,181500,0,203,203,203,203,0
20250219,181400,0,203,203,203,203,0
20250219,181300,0,203,203,203,203,0
20250219,181200,0,203,203,203,203,0
20250219,181100,0,203,203,203,203,0
20250219,181000,0,203,203,203,203,0
20250219,180900,0,203,203,203,203,0
20250219,180800,0,203,203,203,203,0
20250219,180700,0,203,203,203,203,0
20250219,180600,0,203,203,203,203,0
20250219,180500,0,203,203,203,203,0
20250219,180400,0,203,203,203,203,0
20250219,180300,0,203,203,203,203,0
20250219,180200,0,203,203,203,203,0
20250219,180100,0,203,203,203,203,0
20250219,180000,0,203,203,203,203,0
20250219,175900,0,203,203,203,203,0
20250219,175800,0,203,203,203,203,0
20250219,175700,0,203,203,203,203,0
20250219,175600,0,203,203,203,203,0
20250219,175500,0,203,203,203,203,0
20250219,175400,0,203,203,203,203,0
20250219,175300,0,203,203,203,203,0
20250219,175200,0,203,203,203,203,0
20250219,175100,0,203,203,203,203,0
20250219,175000,0,203,203,203,203,0
20250219,174900,0,203,203,203,203,0
20250219,174800,0,203,203,203,203,0
20250219,174700,0,203,203,203,203,0
20250219,174600,0,203,203,203,203,0
20250219,174500,0,203,203,203,203,0
20250219,174400,0,203,203,203,203,0
20250219,174300,0,203,203,203,203,0
20250219,174200,0,203,203,203,203,0
20250219,174100,0,203,203,203,203,0
20250219,174000,0,203,203,203,203,0
20250219,173900,0,203,203,203,203,0
20250219,173800,0,203,203,203,203,0
20250219,173700,0,203,203,203,203,0
20250219,173600,0,203,203,203,203,0
20250219,173500,0,203,203,203,203,0
20250219,173400,0,203,203,203,203,0
20250219,173300,0,203,203,203,203,0
20250219,173200,0,203,203,203,203,0
20250219,173100,0,203,203,203,203,0
20250219,173000,0,203,203,203,203,0
20250219,172900,0,203,203,203,203,0
20250219,172800,0,203,203,203,203,0
20250219,172700,0,203,203,203,203,0
20250219,172600,0,203,203,203,203,0
20250219,172500,0,203,203,203,203,0
20250219,172400,0,203,203,203,203,0
20250219,172300,0,203,203,203,203,0
20250219,172200,0,203,203,203,203,0
20250219,172100,0,203,203,203,203,0
20250219,172000,0,203,203,203,203,0
20250219,171900,0,203,203,203,203,0
20250219,171800,0,203,203,203,203,0
20250219,171700,0,203,203,203,203,0
20250219,171600,0,203,203,203,203,0
20250219,171500,0,203,203,203,203,0
20250219,171400,0,203,203,203,203,0
20250219,171300,0,203,203,203,203,0
20250219,171200,0,203,203,203,203,0
20250219,171100,0,203,203,203,203,0
20250219,171000,0,203,203,203,203,0
20250219,170900,0,203,203,203,203,0
20250219,170800,0,203,203,203,203,0
20250219,170700,0,203,203,203,203,0
20250219,170600,0,203,203,203,203,0
20250219,170500,0,203,203,203,203,0
20250219,170400,0,203,203,203,203,0
20250219,170300,0,203,203,203,203,0
20250219,170200,0,203,203,203,203,0
20250219,170100,0,203,203,203,203,0
20250219,170000,0,203,203,203,203,0
20250219,165900,0,203,203,203,203,0
20250219,165800,0,203,203,203,203,0
20250219,165700,0,203,203,203,203,0
20250219,165600,0,203,203,203,203,0
20250219,165500,0,203,203,203,203,0
20250219,165400,0,203,203,203,203,0
20250219,165300,0,203,203,203,203,0
20250219,165200,0,203,203,203,203,0
20250219,165100,0,203,203,203,203,0
20250219,165000,0,203,203,203,203,0
20250219,164900,0,203,203,203,203,0
20250219,164800,0,203,203,203,203,0
20250219,164700,0,203,203,203,203,0
20250219,164600,0,203,203,203,203,0
20250219,164500,0,203,203,203,203,0
20250219,164400,0,203,203,203,203,0
20250219,164300,0,203,203,203,203,0
20250219,164200,0,203,203,203,203,0
20250219,164100,0,203,203,203,203,0
20250219,164000,0,203,203,203,203,0
20250219,163900,0,203,203,203,203,0
20250219,163800,0,203,203,203,203,0
20250219,163700,0,203,203,203,203,0
20250219,163600,0,203,203,203,203,0
20250219,163500,0,203,203,203,203,0
20250219,163400,0,203,203,203,203,0
20250219,163300,0,203,203,203,203,0
20250219,163200,0,203,203,203,203,0
20250219,163100,0,203,203,203,203,0
20250219,163000,0,203,203,203,203,0
20250219,162900,0,203,203,203,203,0
20250219,162800,0,203,203,203,203,0
20250219,162700,0,203,203,203,203,0
20250219,162600,0,203,203,203,203,0
20250219,162500,0,203,203,203,203,0
20250219,162400,0,203,203,203,203,0
20250219,162300,0,203,203,203,203,0
20250219,162200,0,203,203,203,203,0
20250219,162100,0,203,203,203,203,0
20250219,162000,0,203,203,203,203,0
20250219,161900,0,203,203,203,203,0
20250219,161800,0,203,203,203,203,0
20250219,161700,0,203,203,203,203,0
20250219,161600,0,203,203,203,203,0
20250219,161500,0,203,203,203,203,0
20250219,161400,0,203,203,203,203,0
20250219,161300,0,203,203,203,203,0
20250219,161200,0,203,203,203,203,0
20250219,161100,0,203,203,203,203,0
20250219,161000,0,203,203,203,203,0
20250219,160900,0,203,203,203,203,0
20250219,160800,0,203,203,203,203,0
20250219,160700,0,203,203,203,203,0
20250219,160600,0,203,203,203,203,0
20250219,160500,0,203,203,203,203,0
20250219,160400,0,203,203,203,203,0
20250219,160300,0,203,203,203,203,0
20250219,160200,0,203,203,203,203,0
20250219,160100,0,203,203,203,203,0
20250219,160000,0,203,203,203,203,0
20250219,155900,0,203,203,203,203,0
20250219,155800,0,203,203,203,203,0
20250219,155700,0,203,203,203,203,0
20250219,155600,0,203,203,203,203,0
20250219,155500,0,203,203,203,203,0
20250219,155400,0,203,203,203,203,0
20250219,155300,0,203,203,203,203,0
20250219,155200,0,203,203,203,203,0
20250219,155100,0,203,203,203,203,0
20250219,155000,0,203,203,203,203,0
20250219,154900,0,203,203,203,203,0
20250219,154800,0,203,203,203,203,0
20250219,154700,0,203,203,203,203,0
20250219,154600,0,203,203,203,203,0
20250219,154500,0,203,203,203,203,0
20250219,154400,0,203,203,203,203,0
20250219,154300,0,203,203,203,203,0
20250219,154200,0,203,203,203,203,0
20250219,154100,0,203,203,203,203,0
20250219,154000,0,203,203,203,203,0
20250219,153900,0,203,203,203,203,0
20250219,153800,0,203,203,203,203,0
20250219,153700,0,203,203,203,203,0
20250219,153600,0,203,203,203,203,0
20250219,153500,0,203,203,203,203,0
20250219,153400,0,203,203,203,203,0
20250219,153300,0,203,203,203,203,0
20250219,153200,0,203,203,203,203,0
20250219,153100,0,203,203,203,203,0
20250219,153000,0,203,203,203,203,0
20250219,152900,0,203,203,203,203,0
20250219,152800,0,203,203,203,203,0
20250219,152700,0,203,203,203,203,0
20250219,152600,0,203,203,203,203,0
20250219,152500,0,203,203,203,203,0
20250219,152400,0,203,203,203,203,0
20250219,152300,0,203,203,203,203,0
20250219,152200,0,203,203,203,203,0
20250219,152100,0,203,203,203,203,0
20250219,152000,0,203,203,203,203,0
20250219,151900,0,203,203,203,203,0
20250219,151800,0,203,203,203,203,0
20250219,151700,0,203,203,203,203,0
20250219,151600,0,203,203,203,203,0
20250219,151500,0,203,203,203,203,0
20250219,151400,0,203,203,203,203,0
20250219,151300,0,203,203,203,203,0
20250219,151200,0,203,203,203,203,0
20250219,151100,0,203,203,203,203,0
20250219,151000,0,203,203,203,203,0
20250219,150900,0,203,203,203,203,0
20250219,150800,0,203,203,203,203,0
20250219,150700,0,203,203,203,203,0
20250219,150600,0,203,203,203,203,0
20250219,150500,0,203,203,203,203,0
20250219,150400,0,203,203,203,203,0
20250219,150300,0,203,203,203,203,0
20250219,150200,0,203,203,203,203,0
20250219,150100,0,203,203,203,203,0
20250219,150000,0,203,203,203,203,0
20250219,145900,0,203,203,203,203,0
20250219,145800,0,203,203,203,203,0
20250219,145700,0,203,203,203,203,0
20250219,145600,0,203,203,203,203,0
20250219,145500,0,203,203,203,203,0
20250219,145400,0,203,203,203,203,0
20250219,145300,0,203,203,203,203,0
20250219,145200,0,203,203,203,203,0
20250219,145100,0,203,203,203,203,0
20250219,145000,0,203,203,203,203,0
20250219,144900,0,203,203,203,203,0
20250219,144800,0,203,203,203,203,0
20250219,144700,0,203,203,203,203,0
20250219,144600,0,203,203,203,203,0
20250219,144500,0,203,203,203,203,0
20250219,144400,0,203,203,203,203,0
20250219,144300,0,203,203,203,203,0
20250219,144200,0,203,203,203,203,0
20250219,144100,0,203,203,203,203,0
20250219,144000,0,203,203,203,203,0
20250219,143900,0,203,203,203,203,0
20250219,143800,0,203,203,203,203,0
20250219,143700,0,203,203,203,203,0
20250219,143600,0,203,203,203,203,0
20250219,143500,0,203,203,203,203,0
20250219,143400,0,203,203,203,203,0
20250219,143300,0,203,203,203,203,0
20250219,143200,0,203,203,203,203,0
20250219,143100,0,203,203,203,203,0
20250219,143000,0,203,203,203,203,0
20250219,142900,0,203,203,203,203,0
20250219,142800,0,203,203,203,203,0
20250219,142700,0,203,203,203,203,0
20250219,142600,0,203,203,203,203,0
20250219,142500,0,203,203,203,203,0
20250219,142400,0,203,203,203,203,0
20250219,142300,0,203,203,203,203,0
20250219,142200,0,203,203,203,203,0
20250219,142100,0,203,203,203,203,0
20250219,142000,0,203,203,203,203,0
20250219,141900,0,203,203,203,203,0
20250219,141800,0,203,203,203,203,0
20250219,141700,0,203,203,203,203,0
20250219,141600,0,203,203,203,203,0
20250219,141500,0,203,203,203,203,0
20250219,141400,0,203,203,203,203,0
20250219,141300,0,203,203,203,203,0
20250219,141200,0,203,203,203,203,0
20250219,141100,0,203,203,203,203,0
20250219,141000,0,203,203,203,203,0
20250219,140900,0,203,203,203,203,0
20250219,140800,0,203,203,203,203,0
20250219,140700,0,203,203,203,203,0
20250219,140600,0,203,203,203,203,0
20250219,140500,0,203,203,203,203,0
20250219,140400,0,203,203,203,203,0
20250219,140300,0,203,203,203,203,0
20250219,140200,0,203,203,203,203,0
20250219,140100,0,203,203,203,203,0
20250219,140000,0,203,203,203,203,0
20250219,135900,0,203,203,203,203,0
20250219,135800,0,203,203,203,203,0
20250219,135700,0,203,203,203,203,0
20250219,135600,0,203,203,203,203,0
20250219,135500,0,203,203,203,203,0
20250219,135400,0,203,203,203,203,0
20250219,135300,0,203,203,203,203,0
20250219,135200,0,203,203,203,203,0
20250219,135100,0,203,203,203,203,0
20250219,135000,0,203,203,203,203,0
20250219,134900,0,203,203,203,203,0
20250219,134800,0,203,203,203,203,0
20250219,134700,0,203,203,203,203,0
20250219,134600,0,203,203,203,203,0
20250219,134500,0,203,203,203,203,0
20250219,134400,0,203,203,203,203,0
20250219,134300,0,203,203,203,203,0
20250219,134200,0,203,203,203,203,0
20250219,134100,0,203,203,203,203,0
20250219,134000,0,203,203,203,203,0
20250219,133900,0,203,203,203,203,0
20250219,133800,0,203,203,203,203,0
20250219,133700,0,203,203,203,203,0
20250219,133600,0,203,203,203,203,0
20250219,133500,0,203,203,203,203,0
20250219,133400,0,203,203,203,203,0
20250219,133300,0,203,203,203,203,0
20250219,133200,0,203,203,203,203,0
20250219,133100,0,203,203,203,203,0
20250219,133000,0,203,203,203,203,0
20250219,132900,0,203,203,203,203,0
20250219,132800,0,203,203,203,203,0
20250219,132700,0,203,203,203,203,0
20250219,132600,0,203,203,203,203,0
20250219,132500,0,203,203,203,203,0
20250219,132400,0,203,203,203,203,0
20250219,132300,0,203,203,203,203,0
20250219,132200,0,203,203,203,203,0
20250219,132100,0,203,203,203,203,0
20250219,132000,0,203,203,203,203,0
20250219,131900,0,203,203,203,203,0
20250219,131800,0,203,203,203,203,0
20250219,131700,0,203,203,203,203,0
20250219,131600,0,203,203,203,203,0
20250219,131500,0,203,203,203,203,0
20250219,131400,0,203,203,203,203,0
20250219,131300,0,203,203,203,203,0
20250219,131200,0,203,203,203,203,0
20250219,131100,0,203,203,203,203,0
20250219,131000,0,203,203,203,203,0
20250219,130900,0,203,203,203,203,0
20250219,130800,0,203,203,203,203,0
20250219,130700,0,203,203,203,203,0
20250219,130600,0,203,203,203,203,0
20250219,130500,0,203,203,203,203,0
20250219,130400,0,203,203,203,203,0
20250219,130300,0,203,203,203,203,0
20250219,130200,0,203,203,203,203,0
20250219,130100,0,203,203,203,203,0
20250219,130000,0,203,203,203,203,0
20250219,125900,0,203,203,203,203,0
20250219,125800,0,203,203,203,203,0
20250219,125700,0,203,203,203,203,0
20250219,125600,0,203,203,203,203,0
20250219,125500,0,203,203,203,203,0
20250219,125400,0,203,203,203,203,0
20250219,125300,0,203,203,203,203,0
20250219,125200,0,203,203,203,203,0
20250219,125100,0,203,203,203,203,0
20250219,125000,0,203,203,203,203,0
20250219,124900,0,203,203,203,203,0
20250219,124800,0,203,203,203,203,0
20250219,124700,0,203,203,203,203,0
20250219,124600,0,203,203,203,203,0
20250219,124500,0,203,203,203,203,0
20250219,124400,0,203,203,203,203,0
20250219,124300,0,203,203,203,203,0
20250219,124200,0,203,203,203,203,0
20250219,124100,0,203,203,203,203,0
20250219,124000,0,203,203,203,203,0
20250219,123900,0,203,203,203,203,0
20250219,123800,0,203,203,203,203,0
20250219,123700,0,203,203,203,203,0
20250219,123600,0,203,203,203,203,0
20250219,123500,0,203,203,203,203,0
20250219,123400,0,203,203,203,203,0
20250219,123300,0,203,203,203,203,0
20250219,123200,0,203,203,203,203,0
20250219,123100,0,203,203,203,203,0
20250219,123000,0,203,203,203,203,0
20250219,122900,0,203,203,203,203,0
20250219,122800,0,203,203,203,203,0
20250219,122700,0,203,203,203,203,0
20250219,122600,0,203,203,203,203,0
20250219,122500,0,203,203,203,203,0
20250219,122400,0,203,203,203,203,0
20250219,122300,0,203,203,203,203,0
20250219,122200,0,203,203,203,203,0
20250219,122100,0,203,203,203,203,0
20250219,122000,0,203,203,203,203,0
20250219,121900,0,203,203,203,203,0
20250219,121800,0,203,203,203,203,0
20250219,121700,0,203,203,203,203,0
20250219,121600,0,203,203,203,203,0
20250219,121500,0,203,203,203,203,0
20250219,121400,0,203,203,203,203,0
20250219,121300,0,203,203,203,203,0
20250219,121200,0,203,203,203,203,0
20250219,121100,0,203,203,203,203,0
20250219,121000,0,203,203,203,203,0
20250219,120900,0,203,203,203,203,0
20250219,120800,0,203,203,203,203,0
20250219,120700,0,203,203,203,203,0
20250219,120600,0,203,203,203,203,0
20250219,120500,0,203,203,203,203,0
20250219,120400,0,203,203,203,203,0
20250219,120300,0,203,203,203,203,0
20250219,120200,0,203,203,203,203,0
20250219,120100,0,203,203,203,203,0
20250219,120000,0,203,203,203,203,0
20250219,115900,0,203,203,203,203,0
20250219,115800,0,203,203,203,203,0
20250219,115700,0,203,203,203,203,0
20250219,115600,0,203,203,203,203,0
20250219,115500,0,203,203,203,203,0
20250219,115400,0,203,203,203,203,0
20250219,115300,0,203,203,203,203,0
20250219,115200,0,203,203,203,203,0
20250219,115100,0,203,203,203,203,0
20250219,115000,0,203,203,203,203,0
20250219,114900,0,203,203,203,203,0
20250219,114800,0,203,203,203,203,0
20250219,114700,0,203,203,203,203,0
20250219,114600,0,203,203,203,203,0
20250219,114500,0,203,203,203,203,0
20250219,114400,0,203,203,203,203,0
20250219,114300,0,203,203,203,203,0
20250219,114200,0,203,203,203,203,0
20250219,114100,0,203,203,203,203,0
20250219,114000,0,203,203,203,203,0
20250219,113900,0,203,203,203,203,0
20250219,113800,0,203,203,203,203,0
20250219,113700,0,203,203,203,203,0
20250219,113600,0,203,203,203,203,0
20250219,113500,0,203,203,203,203,0
20250219,113400,0,203,203,203,203,0
20250219,113300,0,203,203,203,203,0
20250219,113200,0,203,203,203,203,0
20250219,113100,0,203,203,203,203,0
20250219,113000,0,203,203,203,203,0
20250219,112900,0,203,203,203,203,0
20250219,112800,0,203,203,203,203,0
20250219,112700,0,203,203,203,203,0
20250219,112600,0,203,203,203,203,0
20250219,112500,0,203,203,203,203,0
20250219,112400,0,203,203,203,203,0
20250219,112300,0,203,203,203,203,0
20250219,112200,0,203,203,203,203,0
20250219,112100,0,203,203,203,203,0
20250219,112000,0,203,203,203,203,0
20250219,111900,0,203,203,203,203,0
20250219,111800,0,203,203,203,203,0
20250219,111700,0,203,203,203,203,0
20250219,111600,0,203,203,203,203,0
20250219,111500,0,203,203,203,203,0
20250219,111400,0,203,203,203,203,0
20250219,111300,0,203,203,203,203,0
20250219,111200,0,203,203,203,203,0
20250219,111100,0,203,203,203,203,0
20250219,111000,0,203,203,203,203,0
20250219,110900,0,203,203,203,203,0
20250219,110800,0,203,203,203,203,0
20250219,110700,0,203,203,203,203,0
20250219,110600,0,203,203,203,203,0
20250219,110500,0,203,203,203,203,0
20250219,110400,0,203,203,203,203,0
20250219,110300,0,203,203,203,203,0
20250219,110200,0,203,203,203,203,0
20250219,110100,0,203,203,203,203,0
20250219,110000,0,203,203,203,203,0
20250219,105900,0,203,203,203,203,0
20250219,105800,0,203,203,203,203,0
20250219,105700,0,203,203,203,203,0
20250219,105600,0,203,203,203,203,0
20250219,105500,0,203,203,203,203,0
20250219,105400,0,203,203,203,203,0
20250219,105300,0,203,203,203,203,0
20250219,105200,0,203,203,203,203,0
20250219,105100,0,203,203,203,203,0
20250219,105000,0,203,203,203,203,0
20250219,104900,0,203,203,203,203,0
20250219,104800,0,203,203,203,203,0
20250219,104700,0,203,203,203,203,0
20250219,104600,0,203,203,203,203,0
20250219,104500,0,203,203,203,203,0
20250219,104400,0,203,203,203,203,0
20250219,104300,0,203,203,203,203,0
20250219,104200,0,203,203,203,203,0
20250219,104100,0,203,203,203,203,0
20250219,104000,0,203,203,203,203,0
20250219,103900,0,203,203,203,203,0
20250219,103800,0,203,203,203,203,0
20250219,103700,0,203,203,203,203,0
20250219,103600,0,203,203,203,203,0
20250219,103500,0,203,203,203,203,0
20250219,103400,0,203,203,203,203,0
20250219,103300,0,203,203,203,203,0
20250219,103200,0,203,203,203,203,0
20250219,103100,0,203,203,203,203,0
20250219,103000,0,203,203,203,203,0
20250219,102900,0,203,203,203,203,0
20250219,102800,0,203,203,203,203,0
20250219,102700,0,203,203,203,203,0
20250219,102600,0,203,203,203,203,0
20250219,102500,0,203,203,203,203,0
20250219,102400,0,203,203,203,203,0
20250219,102300,0,203,203,203,203,0
20250219,102200,0,203,203,203,203,0
20250219,102100,0,203,203,203,203,0
20250219,102000,0,203,203,203,203,0
20250219,101900,0,203,203,203,203,0
20250219,101800,0,203,203,203,203,0
20250219,101700,0,203,203,203,203,0
20250219,101600,0,203,203,203,203,0
20250219,101500,0,203,203,203,203,0
20250219,101400,0,203,203,203,203,0
20250219,101300,0,203,203,203,203,0
20250219,101200,0,203,203,203,203,0
20250219,101100,0,203,203,203,203,0
20250219,101000,0,203,203,203,203,0
20250219,100900,0,203,203,203,203,0
20250219,100800,0,203,203,203,203,0
20250219,100700,0,203,203,203,203,0
20250219,100600,0,203,203,203,203,0
20250219,100500,0,203,203,203,203,0
20250219,100400,0,203,203,203,203,0
20250219,100300,0,203,203,203,203,0
20250219,100200,0,203,203,203,203,0
20250219,100100,0,203,203,203,203,0
20250219,100000,0,203,203,203,203,0
20250219,095900,0,203,203,203,203,0
20250219,095800,0,203,203,203,203,0
20250219,095700,0,203,203,203,203,0
20250219,095600,0,203,203,203,203,0
20250219,095500,0,203,203,203,203,0
20250219,095400,0,203,203,203,203,0
20250219,095300,0,203,203,203,203,0
20250219,095200,0,203,203,203,203,0
20250219,095100,0,203,203,203,203,0
20250219,095000,0,203,203,203,203,0
20250219,094900,0,203,203,203,203,0
20250219,094800,0,203,203,203,203,0
20250219,094700,0,203,203,203,203,0
20250219,094600,0,203,203,203,203,0
20250219,094500,0,203,203,203,203,0
20250219,094400,0,203,203,203,203,0
20250219,094300,0,203,203,203,203,0
20250219,094200,0,203,203,203,203,0
20250219,094100,0,203,203,203,203,0
20250219,094000,0,203,203,203,203,0
20250219,093900,0,203,203,203,203,0
20250219,093800,0,203,203,203,203,0
20250219,093700,0,203,203,203,203,0
20250219,093600,0,203,203,203,203,0
20250219,093500,0,203,203,203,203,0
20250219,093400,0,203,203,203,203,0
20250219,093300,0,203,203,203,203,0
20250219,093200,0,203,203,203,203,0
20250219,093100,0,203,203,203,203,0
20250219,093000,0,203,203,203,203,0
20250219,092900,0,203,203,203,203,0
20250219,092800,0,203,203,203,203,0
20250219,092700,0,203,203,203,203,0
20250219,092600,0,203,203,203,203,0
20250219,092500,0,203,203,203,203,0
20250219,092400,0,203,203,203,203,0
20250219,092300,0,203,203,203,203,0
20250219,092200,0,203,203,203,203,0
20250219,092100,0,203,203,203,203,0
20250219,092000,0,203,203,203,203,0
20250219,091900,0,203,203,203,203,0
20250219,091800,0,203,203,203,203,0
20250219,091700,0,203,203,203,203,0
20250219,091600,0,203,203,203,203,0
20250219,091500,0,203,203,203,203,0
20250219,091400,0,203,203,203,203,0
20250219,091300,0,203,203,203,203,0
20250219,091200,0,203,203,203,203,0
20250219,091100,0,203,203,203,203,0
20250219,091000,0,203,203,203,203,0
20250219,090900,0,203,203,203,203,0
20250219,090800,0,203,203,203,203,0
20250219,090700,0,203,203,203,203,0
20250219,090600,0,203,203,203,203,0
20250219,090500,0,203,203,203,203,0
20250219,090400,0,203,203,203,203,0
20250219,090300,0,203,203,203,203,0
20250219,090200,0,203,203,203,203,0
20250219,090100,0,203,203,203,203,0
20250219,090000,0,203,203,203,203,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 204200 0 203 203 203 203 0
3 20250219 204100 0 203 203 203 203 0
4 20250219 204000 0 203 203 203 203 0
5 20250219 203900 0 203 203 203 203 0
6 20250219 203800 0 203 203 203 203 0
7 20250219 203700 0 203 203 203 203 0
8 20250219 203600 0 203 203 203 203 0
9 20250219 203500 0 203 203 203 203 0
10 20250219 203400 0 203 203 203 203 0
11 20250219 203300 0 203 203 203 203 0
12 20250219 203200 0 203 203 203 203 0
13 20250219 203100 0 203 203 203 203 0
14 20250219 203000 0 203 203 203 203 0
15 20250219 202900 0 203 203 203 203 0
16 20250219 202800 0 203 203 203 203 0
17 20250219 202700 0 203 203 203 203 0
18 20250219 202600 0 203 203 203 203 0
19 20250219 202500 0 203 203 203 203 0
20 20250219 202400 0 203 203 203 203 0
21 20250219 202300 0 203 203 203 203 0
22 20250219 202200 0 203 203 203 203 0
23 20250219 202100 0 203 203 203 203 0
24 20250219 202000 0 203 203 203 203 0
25 20250219 201900 0 203 203 203 203 0
26 20250219 201800 0 203 203 203 203 0
27 20250219 201700 0 203 203 203 203 0
28 20250219 201600 0 203 203 203 203 0
29 20250219 201500 0 203 203 203 203 0
30 20250219 201400 0 203 203 203 203 0
31 20250219 201300 0 203 203 203 203 0
32 20250219 201200 0 203 203 203 203 0
33 20250219 201100 0 203 203 203 203 0
34 20250219 201000 0 203 203 203 203 0
35 20250219 200900 0 203 203 203 203 0
36 20250219 200800 0 203 203 203 203 0
37 20250219 200700 0 203 203 203 203 0
38 20250219 200600 0 203 203 203 203 0
39 20250219 200500 0 203 203 203 203 0
40 20250219 200400 0 203 203 203 203 0
41 20250219 200300 0 203 203 203 203 0
42 20250219 200200 0 203 203 203 203 0
43 20250219 200100 0 203 203 203 203 0
44 20250219 200000 0 203 203 203 203 0
45 20250219 195900 0 203 203 203 203 0
46 20250219 195800 0 203 203 203 203 0
47 20250219 195700 0 203 203 203 203 0
48 20250219 195600 0 203 203 203 203 0
49 20250219 195500 0 203 203 203 203 0
50 20250219 195400 0 203 203 203 203 0
51 20250219 195300 0 203 203 203 203 0
52 20250219 195200 0 203 203 203 203 0
53 20250219 195100 0 203 203 203 203 0
54 20250219 195000 0 203 203 203 203 0
55 20250219 194900 0 203 203 203 203 0
56 20250219 194800 0 203 203 203 203 0
57 20250219 194700 0 203 203 203 203 0
58 20250219 194600 0 203 203 203 203 0
59 20250219 194500 0 203 203 203 203 0
60 20250219 194400 0 203 203 203 203 0
61 20250219 194300 0 203 203 203 203 0
62 20250219 194200 0 203 203 203 203 0
63 20250219 194100 0 203 203 203 203 0
64 20250219 194000 0 203 203 203 203 0
65 20250219 193900 0 203 203 203 203 0
66 20250219 193800 0 203 203 203 203 0
67 20250219 193700 0 203 203 203 203 0
68 20250219 193600 0 203 203 203 203 0
69 20250219 193500 0 203 203 203 203 0
70 20250219 193400 0 203 203 203 203 0
71 20250219 193300 0 203 203 203 203 0
72 20250219 193200 0 203 203 203 203 0
73 20250219 193100 0 203 203 203 203 0
74 20250219 193000 0 203 203 203 203 0
75 20250219 192900 0 203 203 203 203 0
76 20250219 192800 0 203 203 203 203 0
77 20250219 192700 0 203 203 203 203 0
78 20250219 192600 0 203 203 203 203 0
79 20250219 192500 0 203 203 203 203 0
80 20250219 192400 0 203 203 203 203 0
81 20250219 192300 0 203 203 203 203 0
82 20250219 192200 0 203 203 203 203 0
83 20250219 192100 0 203 203 203 203 0
84 20250219 192000 0 203 203 203 203 0
85 20250219 191900 0 203 203 203 203 0
86 20250219 191800 0 203 203 203 203 0
87 20250219 191700 0 203 203 203 203 0
88 20250219 191600 0 203 203 203 203 0
89 20250219 191500 0 203 203 203 203 0
90 20250219 191400 0 203 203 203 203 0
91 20250219 191300 0 203 203 203 203 0
92 20250219 191200 0 203 203 203 203 0
93 20250219 191100 0 203 203 203 203 0
94 20250219 191000 0 203 203 203 203 0
95 20250219 190900 0 203 203 203 203 0
96 20250219 190800 0 203 203 203 203 0
97 20250219 190700 0 203 203 203 203 0
98 20250219 190600 0 203 203 203 203 0
99 20250219 190500 0 203 203 203 203 0
100 20250219 190400 0 203 203 203 203 0
101 20250219 190300 0 203 203 203 203 0
102 20250219 190200 0 203 203 203 203 0
103 20250219 190100 0 203 203 203 203 0
104 20250219 190000 0 203 203 203 203 0
105 20250219 185900 0 203 203 203 203 0
106 20250219 185800 0 203 203 203 203 0
107 20250219 185700 0 203 203 203 203 0
108 20250219 185600 0 203 203 203 203 0
109 20250219 185500 0 203 203 203 203 0
110 20250219 185400 0 203 203 203 203 0
111 20250219 185300 0 203 203 203 203 0
112 20250219 185200 0 203 203 203 203 0
113 20250219 185100 0 203 203 203 203 0
114 20250219 185000 0 203 203 203 203 0
115 20250219 184900 0 203 203 203 203 0
116 20250219 184800 0 203 203 203 203 0
117 20250219 184700 0 203 203 203 203 0
118 20250219 184600 0 203 203 203 203 0
119 20250219 184500 0 203 203 203 203 0
120 20250219 184400 0 203 203 203 203 0
121 20250219 184300 0 203 203 203 203 0
122 20250219 184200 0 203 203 203 203 0
123 20250219 184100 0 203 203 203 203 0
124 20250219 184000 0 203 203 203 203 0
125 20250219 183900 0 203 203 203 203 0
126 20250219 183800 0 203 203 203 203 0
127 20250219 183700 0 203 203 203 203 0
128 20250219 183600 0 203 203 203 203 0
129 20250219 183500 0 203 203 203 203 0
130 20250219 183400 0 203 203 203 203 0
131 20250219 183300 0 203 203 203 203 0
132 20250219 183200 0 203 203 203 203 0
133 20250219 183100 0 203 203 203 203 0
134 20250219 183000 0 203 203 203 203 0
135 20250219 182900 0 203 203 203 203 0
136 20250219 182800 0 203 203 203 203 0
137 20250219 182700 0 203 203 203 203 0
138 20250219 182600 0 203 203 203 203 0
139 20250219 182500 0 203 203 203 203 0
140 20250219 182400 0 203 203 203 203 0
141 20250219 182300 0 203 203 203 203 0
142 20250219 182200 0 203 203 203 203 0
143 20250219 182100 0 203 203 203 203 0
144 20250219 182000 0 203 203 203 203 0
145 20250219 181900 0 203 203 203 203 0
146 20250219 181800 0 203 203 203 203 0
147 20250219 181700 0 203 203 203 203 0
148 20250219 181600 0 203 203 203 203 0
149 20250219 181500 0 203 203 203 203 0
150 20250219 181400 0 203 203 203 203 0
151 20250219 181300 0 203 203 203 203 0
152 20250219 181200 0 203 203 203 203 0
153 20250219 181100 0 203 203 203 203 0
154 20250219 181000 0 203 203 203 203 0
155 20250219 180900 0 203 203 203 203 0
156 20250219 180800 0 203 203 203 203 0
157 20250219 180700 0 203 203 203 203 0
158 20250219 180600 0 203 203 203 203 0
159 20250219 180500 0 203 203 203 203 0
160 20250219 180400 0 203 203 203 203 0
161 20250219 180300 0 203 203 203 203 0
162 20250219 180200 0 203 203 203 203 0
163 20250219 180100 0 203 203 203 203 0
164 20250219 180000 0 203 203 203 203 0
165 20250219 175900 0 203 203 203 203 0
166 20250219 175800 0 203 203 203 203 0
167 20250219 175700 0 203 203 203 203 0
168 20250219 175600 0 203 203 203 203 0
169 20250219 175500 0 203 203 203 203 0
170 20250219 175400 0 203 203 203 203 0
171 20250219 175300 0 203 203 203 203 0
172 20250219 175200 0 203 203 203 203 0
173 20250219 175100 0 203 203 203 203 0
174 20250219 175000 0 203 203 203 203 0
175 20250219 174900 0 203 203 203 203 0
176 20250219 174800 0 203 203 203 203 0
177 20250219 174700 0 203 203 203 203 0
178 20250219 174600 0 203 203 203 203 0
179 20250219 174500 0 203 203 203 203 0
180 20250219 174400 0 203 203 203 203 0
181 20250219 174300 0 203 203 203 203 0
182 20250219 174200 0 203 203 203 203 0
183 20250219 174100 0 203 203 203 203 0
184 20250219 174000 0 203 203 203 203 0
185 20250219 173900 0 203 203 203 203 0
186 20250219 173800 0 203 203 203 203 0
187 20250219 173700 0 203 203 203 203 0
188 20250219 173600 0 203 203 203 203 0
189 20250219 173500 0 203 203 203 203 0
190 20250219 173400 0 203 203 203 203 0
191 20250219 173300 0 203 203 203 203 0
192 20250219 173200 0 203 203 203 203 0
193 20250219 173100 0 203 203 203 203 0
194 20250219 173000 0 203 203 203 203 0
195 20250219 172900 0 203 203 203 203 0
196 20250219 172800 0 203 203 203 203 0
197 20250219 172700 0 203 203 203 203 0
198 20250219 172600 0 203 203 203 203 0
199 20250219 172500 0 203 203 203 203 0
200 20250219 172400 0 203 203 203 203 0
201 20250219 172300 0 203 203 203 203 0
202 20250219 172200 0 203 203 203 203 0
203 20250219 172100 0 203 203 203 203 0
204 20250219 172000 0 203 203 203 203 0
205 20250219 171900 0 203 203 203 203 0
206 20250219 171800 0 203 203 203 203 0
207 20250219 171700 0 203 203 203 203 0
208 20250219 171600 0 203 203 203 203 0
209 20250219 171500 0 203 203 203 203 0
210 20250219 171400 0 203 203 203 203 0
211 20250219 171300 0 203 203 203 203 0
212 20250219 171200 0 203 203 203 203 0
213 20250219 171100 0 203 203 203 203 0
214 20250219 171000 0 203 203 203 203 0
215 20250219 170900 0 203 203 203 203 0
216 20250219 170800 0 203 203 203 203 0
217 20250219 170700 0 203 203 203 203 0
218 20250219 170600 0 203 203 203 203 0
219 20250219 170500 0 203 203 203 203 0
220 20250219 170400 0 203 203 203 203 0
221 20250219 170300 0 203 203 203 203 0
222 20250219 170200 0 203 203 203 203 0
223 20250219 170100 0 203 203 203 203 0
224 20250219 170000 0 203 203 203 203 0
225 20250219 165900 0 203 203 203 203 0
226 20250219 165800 0 203 203 203 203 0
227 20250219 165700 0 203 203 203 203 0
228 20250219 165600 0 203 203 203 203 0
229 20250219 165500 0 203 203 203 203 0
230 20250219 165400 0 203 203 203 203 0
231 20250219 165300 0 203 203 203 203 0
232 20250219 165200 0 203 203 203 203 0
233 20250219 165100 0 203 203 203 203 0
234 20250219 165000 0 203 203 203 203 0
235 20250219 164900 0 203 203 203 203 0
236 20250219 164800 0 203 203 203 203 0
237 20250219 164700 0 203 203 203 203 0
238 20250219 164600 0 203 203 203 203 0
239 20250219 164500 0 203 203 203 203 0
240 20250219 164400 0 203 203 203 203 0
241 20250219 164300 0 203 203 203 203 0
242 20250219 164200 0 203 203 203 203 0
243 20250219 164100 0 203 203 203 203 0
244 20250219 164000 0 203 203 203 203 0
245 20250219 163900 0 203 203 203 203 0
246 20250219 163800 0 203 203 203 203 0
247 20250219 163700 0 203 203 203 203 0
248 20250219 163600 0 203 203 203 203 0
249 20250219 163500 0 203 203 203 203 0
250 20250219 163400 0 203 203 203 203 0
251 20250219 163300 0 203 203 203 203 0
252 20250219 163200 0 203 203 203 203 0
253 20250219 163100 0 203 203 203 203 0
254 20250219 163000 0 203 203 203 203 0
255 20250219 162900 0 203 203 203 203 0
256 20250219 162800 0 203 203 203 203 0
257 20250219 162700 0 203 203 203 203 0
258 20250219 162600 0 203 203 203 203 0
259 20250219 162500 0 203 203 203 203 0
260 20250219 162400 0 203 203 203 203 0
261 20250219 162300 0 203 203 203 203 0
262 20250219 162200 0 203 203 203 203 0
263 20250219 162100 0 203 203 203 203 0
264 20250219 162000 0 203 203 203 203 0
265 20250219 161900 0 203 203 203 203 0
266 20250219 161800 0 203 203 203 203 0
267 20250219 161700 0 203 203 203 203 0
268 20250219 161600 0 203 203 203 203 0
269 20250219 161500 0 203 203 203 203 0
270 20250219 161400 0 203 203 203 203 0
271 20250219 161300 0 203 203 203 203 0
272 20250219 161200 0 203 203 203 203 0
273 20250219 161100 0 203 203 203 203 0
274 20250219 161000 0 203 203 203 203 0
275 20250219 160900 0 203 203 203 203 0
276 20250219 160800 0 203 203 203 203 0
277 20250219 160700 0 203 203 203 203 0
278 20250219 160600 0 203 203 203 203 0
279 20250219 160500 0 203 203 203 203 0
280 20250219 160400 0 203 203 203 203 0
281 20250219 160300 0 203 203 203 203 0
282 20250219 160200 0 203 203 203 203 0
283 20250219 160100 0 203 203 203 203 0
284 20250219 160000 0 203 203 203 203 0
285 20250219 155900 0 203 203 203 203 0
286 20250219 155800 0 203 203 203 203 0
287 20250219 155700 0 203 203 203 203 0
288 20250219 155600 0 203 203 203 203 0
289 20250219 155500 0 203 203 203 203 0
290 20250219 155400 0 203 203 203 203 0
291 20250219 155300 0 203 203 203 203 0
292 20250219 155200 0 203 203 203 203 0
293 20250219 155100 0 203 203 203 203 0
294 20250219 155000 0 203 203 203 203 0
295 20250219 154900 0 203 203 203 203 0
296 20250219 154800 0 203 203 203 203 0
297 20250219 154700 0 203 203 203 203 0
298 20250219 154600 0 203 203 203 203 0
299 20250219 154500 0 203 203 203 203 0
300 20250219 154400 0 203 203 203 203 0
301 20250219 154300 0 203 203 203 203 0
302 20250219 154200 0 203 203 203 203 0
303 20250219 154100 0 203 203 203 203 0
304 20250219 154000 0 203 203 203 203 0
305 20250219 153900 0 203 203 203 203 0
306 20250219 153800 0 203 203 203 203 0
307 20250219 153700 0 203 203 203 203 0
308 20250219 153600 0 203 203 203 203 0
309 20250219 153500 0 203 203 203 203 0
310 20250219 153400 0 203 203 203 203 0
311 20250219 153300 0 203 203 203 203 0
312 20250219 153200 0 203 203 203 203 0
313 20250219 153100 0 203 203 203 203 0
314 20250219 153000 0 203 203 203 203 0
315 20250219 152900 0 203 203 203 203 0
316 20250219 152800 0 203 203 203 203 0
317 20250219 152700 0 203 203 203 203 0
318 20250219 152600 0 203 203 203 203 0
319 20250219 152500 0 203 203 203 203 0
320 20250219 152400 0 203 203 203 203 0
321 20250219 152300 0 203 203 203 203 0
322 20250219 152200 0 203 203 203 203 0
323 20250219 152100 0 203 203 203 203 0
324 20250219 152000 0 203 203 203 203 0
325 20250219 151900 0 203 203 203 203 0
326 20250219 151800 0 203 203 203 203 0
327 20250219 151700 0 203 203 203 203 0
328 20250219 151600 0 203 203 203 203 0
329 20250219 151500 0 203 203 203 203 0
330 20250219 151400 0 203 203 203 203 0
331 20250219 151300 0 203 203 203 203 0
332 20250219 151200 0 203 203 203 203 0
333 20250219 151100 0 203 203 203 203 0
334 20250219 151000 0 203 203 203 203 0
335 20250219 150900 0 203 203 203 203 0
336 20250219 150800 0 203 203 203 203 0
337 20250219 150700 0 203 203 203 203 0
338 20250219 150600 0 203 203 203 203 0
339 20250219 150500 0 203 203 203 203 0
340 20250219 150400 0 203 203 203 203 0
341 20250219 150300 0 203 203 203 203 0
342 20250219 150200 0 203 203 203 203 0
343 20250219 150100 0 203 203 203 203 0
344 20250219 150000 0 203 203 203 203 0
345 20250219 145900 0 203 203 203 203 0
346 20250219 145800 0 203 203 203 203 0
347 20250219 145700 0 203 203 203 203 0
348 20250219 145600 0 203 203 203 203 0
349 20250219 145500 0 203 203 203 203 0
350 20250219 145400 0 203 203 203 203 0
351 20250219 145300 0 203 203 203 203 0
352 20250219 145200 0 203 203 203 203 0
353 20250219 145100 0 203 203 203 203 0
354 20250219 145000 0 203 203 203 203 0
355 20250219 144900 0 203 203 203 203 0
356 20250219 144800 0 203 203 203 203 0
357 20250219 144700 0 203 203 203 203 0
358 20250219 144600 0 203 203 203 203 0
359 20250219 144500 0 203 203 203 203 0
360 20250219 144400 0 203 203 203 203 0
361 20250219 144300 0 203 203 203 203 0
362 20250219 144200 0 203 203 203 203 0
363 20250219 144100 0 203 203 203 203 0
364 20250219 144000 0 203 203 203 203 0
365 20250219 143900 0 203 203 203 203 0
366 20250219 143800 0 203 203 203 203 0
367 20250219 143700 0 203 203 203 203 0
368 20250219 143600 0 203 203 203 203 0
369 20250219 143500 0 203 203 203 203 0
370 20250219 143400 0 203 203 203 203 0
371 20250219 143300 0 203 203 203 203 0
372 20250219 143200 0 203 203 203 203 0
373 20250219 143100 0 203 203 203 203 0
374 20250219 143000 0 203 203 203 203 0
375 20250219 142900 0 203 203 203 203 0
376 20250219 142800 0 203 203 203 203 0
377 20250219 142700 0 203 203 203 203 0
378 20250219 142600 0 203 203 203 203 0
379 20250219 142500 0 203 203 203 203 0
380 20250219 142400 0 203 203 203 203 0
381 20250219 142300 0 203 203 203 203 0
382 20250219 142200 0 203 203 203 203 0
383 20250219 142100 0 203 203 203 203 0
384 20250219 142000 0 203 203 203 203 0
385 20250219 141900 0 203 203 203 203 0
386 20250219 141800 0 203 203 203 203 0
387 20250219 141700 0 203 203 203 203 0
388 20250219 141600 0 203 203 203 203 0
389 20250219 141500 0 203 203 203 203 0
390 20250219 141400 0 203 203 203 203 0
391 20250219 141300 0 203 203 203 203 0
392 20250219 141200 0 203 203 203 203 0
393 20250219 141100 0 203 203 203 203 0
394 20250219 141000 0 203 203 203 203 0
395 20250219 140900 0 203 203 203 203 0
396 20250219 140800 0 203 203 203 203 0
397 20250219 140700 0 203 203 203 203 0
398 20250219 140600 0 203 203 203 203 0
399 20250219 140500 0 203 203 203 203 0
400 20250219 140400 0 203 203 203 203 0
401 20250219 140300 0 203 203 203 203 0
402 20250219 140200 0 203 203 203 203 0
403 20250219 140100 0 203 203 203 203 0
404 20250219 140000 0 203 203 203 203 0
405 20250219 135900 0 203 203 203 203 0
406 20250219 135800 0 203 203 203 203 0
407 20250219 135700 0 203 203 203 203 0
408 20250219 135600 0 203 203 203 203 0
409 20250219 135500 0 203 203 203 203 0
410 20250219 135400 0 203 203 203 203 0
411 20250219 135300 0 203 203 203 203 0
412 20250219 135200 0 203 203 203 203 0
413 20250219 135100 0 203 203 203 203 0
414 20250219 135000 0 203 203 203 203 0
415 20250219 134900 0 203 203 203 203 0
416 20250219 134800 0 203 203 203 203 0
417 20250219 134700 0 203 203 203 203 0
418 20250219 134600 0 203 203 203 203 0
419 20250219 134500 0 203 203 203 203 0
420 20250219 134400 0 203 203 203 203 0
421 20250219 134300 0 203 203 203 203 0
422 20250219 134200 0 203 203 203 203 0
423 20250219 134100 0 203 203 203 203 0
424 20250219 134000 0 203 203 203 203 0
425 20250219 133900 0 203 203 203 203 0
426 20250219 133800 0 203 203 203 203 0
427 20250219 133700 0 203 203 203 203 0
428 20250219 133600 0 203 203 203 203 0
429 20250219 133500 0 203 203 203 203 0
430 20250219 133400 0 203 203 203 203 0
431 20250219 133300 0 203 203 203 203 0
432 20250219 133200 0 203 203 203 203 0
433 20250219 133100 0 203 203 203 203 0
434 20250219 133000 0 203 203 203 203 0
435 20250219 132900 0 203 203 203 203 0
436 20250219 132800 0 203 203 203 203 0
437 20250219 132700 0 203 203 203 203 0
438 20250219 132600 0 203 203 203 203 0
439 20250219 132500 0 203 203 203 203 0
440 20250219 132400 0 203 203 203 203 0
441 20250219 132300 0 203 203 203 203 0
442 20250219 132200 0 203 203 203 203 0
443 20250219 132100 0 203 203 203 203 0
444 20250219 132000 0 203 203 203 203 0
445 20250219 131900 0 203 203 203 203 0
446 20250219 131800 0 203 203 203 203 0
447 20250219 131700 0 203 203 203 203 0
448 20250219 131600 0 203 203 203 203 0
449 20250219 131500 0 203 203 203 203 0
450 20250219 131400 0 203 203 203 203 0
451 20250219 131300 0 203 203 203 203 0
452 20250219 131200 0 203 203 203 203 0
453 20250219 131100 0 203 203 203 203 0
454 20250219 131000 0 203 203 203 203 0
455 20250219 130900 0 203 203 203 203 0
456 20250219 130800 0 203 203 203 203 0
457 20250219 130700 0 203 203 203 203 0
458 20250219 130600 0 203 203 203 203 0
459 20250219 130500 0 203 203 203 203 0
460 20250219 130400 0 203 203 203 203 0
461 20250219 130300 0 203 203 203 203 0
462 20250219 130200 0 203 203 203 203 0
463 20250219 130100 0 203 203 203 203 0
464 20250219 130000 0 203 203 203 203 0
465 20250219 125900 0 203 203 203 203 0
466 20250219 125800 0 203 203 203 203 0
467 20250219 125700 0 203 203 203 203 0
468 20250219 125600 0 203 203 203 203 0
469 20250219 125500 0 203 203 203 203 0
470 20250219 125400 0 203 203 203 203 0
471 20250219 125300 0 203 203 203 203 0
472 20250219 125200 0 203 203 203 203 0
473 20250219 125100 0 203 203 203 203 0
474 20250219 125000 0 203 203 203 203 0
475 20250219 124900 0 203 203 203 203 0
476 20250219 124800 0 203 203 203 203 0
477 20250219 124700 0 203 203 203 203 0
478 20250219 124600 0 203 203 203 203 0
479 20250219 124500 0 203 203 203 203 0
480 20250219 124400 0 203 203 203 203 0
481 20250219 124300 0 203 203 203 203 0
482 20250219 124200 0 203 203 203 203 0
483 20250219 124100 0 203 203 203 203 0
484 20250219 124000 0 203 203 203 203 0
485 20250219 123900 0 203 203 203 203 0
486 20250219 123800 0 203 203 203 203 0
487 20250219 123700 0 203 203 203 203 0
488 20250219 123600 0 203 203 203 203 0
489 20250219 123500 0 203 203 203 203 0
490 20250219 123400 0 203 203 203 203 0
491 20250219 123300 0 203 203 203 203 0
492 20250219 123200 0 203 203 203 203 0
493 20250219 123100 0 203 203 203 203 0
494 20250219 123000 0 203 203 203 203 0
495 20250219 122900 0 203 203 203 203 0
496 20250219 122800 0 203 203 203 203 0
497 20250219 122700 0 203 203 203 203 0
498 20250219 122600 0 203 203 203 203 0
499 20250219 122500 0 203 203 203 203 0
500 20250219 122400 0 203 203 203 203 0
501 20250219 122300 0 203 203 203 203 0
502 20250219 122200 0 203 203 203 203 0
503 20250219 122100 0 203 203 203 203 0
504 20250219 122000 0 203 203 203 203 0
505 20250219 121900 0 203 203 203 203 0
506 20250219 121800 0 203 203 203 203 0
507 20250219 121700 0 203 203 203 203 0
508 20250219 121600 0 203 203 203 203 0
509 20250219 121500 0 203 203 203 203 0
510 20250219 121400 0 203 203 203 203 0
511 20250219 121300 0 203 203 203 203 0
512 20250219 121200 0 203 203 203 203 0
513 20250219 121100 0 203 203 203 203 0
514 20250219 121000 0 203 203 203 203 0
515 20250219 120900 0 203 203 203 203 0
516 20250219 120800 0 203 203 203 203 0
517 20250219 120700 0 203 203 203 203 0
518 20250219 120600 0 203 203 203 203 0
519 20250219 120500 0 203 203 203 203 0
520 20250219 120400 0 203 203 203 203 0
521 20250219 120300 0 203 203 203 203 0
522 20250219 120200 0 203 203 203 203 0
523 20250219 120100 0 203 203 203 203 0
524 20250219 120000 0 203 203 203 203 0
525 20250219 115900 0 203 203 203 203 0
526 20250219 115800 0 203 203 203 203 0
527 20250219 115700 0 203 203 203 203 0
528 20250219 115600 0 203 203 203 203 0
529 20250219 115500 0 203 203 203 203 0
530 20250219 115400 0 203 203 203 203 0
531 20250219 115300 0 203 203 203 203 0
532 20250219 115200 0 203 203 203 203 0
533 20250219 115100 0 203 203 203 203 0
534 20250219 115000 0 203 203 203 203 0
535 20250219 114900 0 203 203 203 203 0
536 20250219 114800 0 203 203 203 203 0
537 20250219 114700 0 203 203 203 203 0
538 20250219 114600 0 203 203 203 203 0
539 20250219 114500 0 203 203 203 203 0
540 20250219 114400 0 203 203 203 203 0
541 20250219 114300 0 203 203 203 203 0
542 20250219 114200 0 203 203 203 203 0
543 20250219 114100 0 203 203 203 203 0
544 20250219 114000 0 203 203 203 203 0
545 20250219 113900 0 203 203 203 203 0
546 20250219 113800 0 203 203 203 203 0
547 20250219 113700 0 203 203 203 203 0
548 20250219 113600 0 203 203 203 203 0
549 20250219 113500 0 203 203 203 203 0
550 20250219 113400 0 203 203 203 203 0
551 20250219 113300 0 203 203 203 203 0
552 20250219 113200 0 203 203 203 203 0
553 20250219 113100 0 203 203 203 203 0
554 20250219 113000 0 203 203 203 203 0
555 20250219 112900 0 203 203 203 203 0
556 20250219 112800 0 203 203 203 203 0
557 20250219 112700 0 203 203 203 203 0
558 20250219 112600 0 203 203 203 203 0
559 20250219 112500 0 203 203 203 203 0
560 20250219 112400 0 203 203 203 203 0
561 20250219 112300 0 203 203 203 203 0
562 20250219 112200 0 203 203 203 203 0
563 20250219 112100 0 203 203 203 203 0
564 20250219 112000 0 203 203 203 203 0
565 20250219 111900 0 203 203 203 203 0
566 20250219 111800 0 203 203 203 203 0
567 20250219 111700 0 203 203 203 203 0
568 20250219 111600 0 203 203 203 203 0
569 20250219 111500 0 203 203 203 203 0
570 20250219 111400 0 203 203 203 203 0
571 20250219 111300 0 203 203 203 203 0
572 20250219 111200 0 203 203 203 203 0
573 20250219 111100 0 203 203 203 203 0
574 20250219 111000 0 203 203 203 203 0
575 20250219 110900 0 203 203 203 203 0
576 20250219 110800 0 203 203 203 203 0
577 20250219 110700 0 203 203 203 203 0
578 20250219 110600 0 203 203 203 203 0
579 20250219 110500 0 203 203 203 203 0
580 20250219 110400 0 203 203 203 203 0
581 20250219 110300 0 203 203 203 203 0
582 20250219 110200 0 203 203 203 203 0
583 20250219 110100 0 203 203 203 203 0
584 20250219 110000 0 203 203 203 203 0
585 20250219 105900 0 203 203 203 203 0
586 20250219 105800 0 203 203 203 203 0
587 20250219 105700 0 203 203 203 203 0
588 20250219 105600 0 203 203 203 203 0
589 20250219 105500 0 203 203 203 203 0
590 20250219 105400 0 203 203 203 203 0
591 20250219 105300 0 203 203 203 203 0
592 20250219 105200 0 203 203 203 203 0
593 20250219 105100 0 203 203 203 203 0
594 20250219 105000 0 203 203 203 203 0
595 20250219 104900 0 203 203 203 203 0
596 20250219 104800 0 203 203 203 203 0
597 20250219 104700 0 203 203 203 203 0
598 20250219 104600 0 203 203 203 203 0
599 20250219 104500 0 203 203 203 203 0
600 20250219 104400 0 203 203 203 203 0
601 20250219 104300 0 203 203 203 203 0
602 20250219 104200 0 203 203 203 203 0
603 20250219 104100 0 203 203 203 203 0
604 20250219 104000 0 203 203 203 203 0
605 20250219 103900 0 203 203 203 203 0
606 20250219 103800 0 203 203 203 203 0
607 20250219 103700 0 203 203 203 203 0
608 20250219 103600 0 203 203 203 203 0
609 20250219 103500 0 203 203 203 203 0
610 20250219 103400 0 203 203 203 203 0
611 20250219 103300 0 203 203 203 203 0
612 20250219 103200 0 203 203 203 203 0
613 20250219 103100 0 203 203 203 203 0
614 20250219 103000 0 203 203 203 203 0
615 20250219 102900 0 203 203 203 203 0
616 20250219 102800 0 203 203 203 203 0
617 20250219 102700 0 203 203 203 203 0
618 20250219 102600 0 203 203 203 203 0
619 20250219 102500 0 203 203 203 203 0
620 20250219 102400 0 203 203 203 203 0
621 20250219 102300 0 203 203 203 203 0
622 20250219 102200 0 203 203 203 203 0
623 20250219 102100 0 203 203 203 203 0
624 20250219 102000 0 203 203 203 203 0
625 20250219 101900 0 203 203 203 203 0
626 20250219 101800 0 203 203 203 203 0
627 20250219 101700 0 203 203 203 203 0
628 20250219 101600 0 203 203 203 203 0
629 20250219 101500 0 203 203 203 203 0
630 20250219 101400 0 203 203 203 203 0
631 20250219 101300 0 203 203 203 203 0
632 20250219 101200 0 203 203 203 203 0
633 20250219 101100 0 203 203 203 203 0
634 20250219 101000 0 203 203 203 203 0
635 20250219 100900 0 203 203 203 203 0
636 20250219 100800 0 203 203 203 203 0
637 20250219 100700 0 203 203 203 203 0
638 20250219 100600 0 203 203 203 203 0
639 20250219 100500 0 203 203 203 203 0
640 20250219 100400 0 203 203 203 203 0
641 20250219 100300 0 203 203 203 203 0
642 20250219 100200 0 203 203 203 203 0
643 20250219 100100 0 203 203 203 203 0
644 20250219 100000 0 203 203 203 203 0
645 20250219 095900 0 203 203 203 203 0
646 20250219 095800 0 203 203 203 203 0
647 20250219 095700 0 203 203 203 203 0
648 20250219 095600 0 203 203 203 203 0
649 20250219 095500 0 203 203 203 203 0
650 20250219 095400 0 203 203 203 203 0
651 20250219 095300 0 203 203 203 203 0
652 20250219 095200 0 203 203 203 203 0
653 20250219 095100 0 203 203 203 203 0
654 20250219 095000 0 203 203 203 203 0
655 20250219 094900 0 203 203 203 203 0
656 20250219 094800 0 203 203 203 203 0
657 20250219 094700 0 203 203 203 203 0
658 20250219 094600 0 203 203 203 203 0
659 20250219 094500 0 203 203 203 203 0
660 20250219 094400 0 203 203 203 203 0
661 20250219 094300 0 203 203 203 203 0
662 20250219 094200 0 203 203 203 203 0
663 20250219 094100 0 203 203 203 203 0
664 20250219 094000 0 203 203 203 203 0
665 20250219 093900 0 203 203 203 203 0
666 20250219 093800 0 203 203 203 203 0
667 20250219 093700 0 203 203 203 203 0
668 20250219 093600 0 203 203 203 203 0
669 20250219 093500 0 203 203 203 203 0
670 20250219 093400 0 203 203 203 203 0
671 20250219 093300 0 203 203 203 203 0
672 20250219 093200 0 203 203 203 203 0
673 20250219 093100 0 203 203 203 203 0
674 20250219 093000 0 203 203 203 203 0
675 20250219 092900 0 203 203 203 203 0
676 20250219 092800 0 203 203 203 203 0
677 20250219 092700 0 203 203 203 203 0
678 20250219 092600 0 203 203 203 203 0
679 20250219 092500 0 203 203 203 203 0
680 20250219 092400 0 203 203 203 203 0
681 20250219 092300 0 203 203 203 203 0
682 20250219 092200 0 203 203 203 203 0
683 20250219 092100 0 203 203 203 203 0
684 20250219 092000 0 203 203 203 203 0
685 20250219 091900 0 203 203 203 203 0
686 20250219 091800 0 203 203 203 203 0
687 20250219 091700 0 203 203 203 203 0
688 20250219 091600 0 203 203 203 203 0
689 20250219 091500 0 203 203 203 203 0
690 20250219 091400 0 203 203 203 203 0
691 20250219 091300 0 203 203 203 203 0
692 20250219 091200 0 203 203 203 203 0
693 20250219 091100 0 203 203 203 203 0
694 20250219 091000 0 203 203 203 203 0
695 20250219 090900 0 203 203 203 203 0
696 20250219 090800 0 203 203 203 203 0
697 20250219 090700 0 203 203 203 203 0
698 20250219 090600 0 203 203 203 203 0
699 20250219 090500 0 203 203 203 203 0
700 20250219 090400 0 203 203 203 203 0
701 20250219 090300 0 203 203 203 203 0
702 20250219 090200 0 203 203 203 203 0
703 20250219 090100 0 203 203 203 203 0
704 20250219 090000 0 203 203 203 203 0