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

Update 2025-02-17 2808 candle_min

Browse Source
This commit is contained in:
ened
2025-02-17 22:01:36 +09:00
parent 19f6fa1536
commit aa4058e1c7
2808 changed files with 1837192 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

621
034300/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,191900,0,18160,18160,18160,18160,0
20250217,191800,0,18160,18160,18160,18160,0
20250217,191700,0,18160,18160,18160,18160,0
20250217,191600,0,18160,18160,18160,18160,0
20250217,191500,0,18160,18160,18160,18160,0
20250217,191400,0,18160,18160,18160,18160,0
20250217,191300,0,18160,18160,18160,18160,0
20250217,191200,0,18160,18160,18160,18160,0
20250217,191100,0,18160,18160,18160,18160,0
20250217,191000,0,18160,18160,18160,18160,0
20250217,190900,0,18160,18160,18160,18160,0
20250217,190800,0,18160,18160,18160,18160,0
20250217,190700,0,18160,18160,18160,18160,0
20250217,190600,0,18160,18160,18160,18160,0
20250217,190500,0,18160,18160,18160,18160,0
20250217,190400,0,18160,18160,18160,18160,0
20250217,190300,0,18160,18160,18160,18160,0
20250217,190200,0,18160,18160,18160,18160,0
20250217,190100,0,18160,18160,18160,18160,0
20250217,190000,0,18160,18160,18160,18160,0
20250217,185900,0,18160,18160,18160,18160,0
20250217,185800,0,18160,18160,18160,18160,0
20250217,185700,0,18160,18160,18160,18160,0
20250217,185600,0,18160,18160,18160,18160,0
20250217,185500,0,18160,18160,18160,18160,0
20250217,185400,0,18160,18160,18160,18160,0
20250217,185300,0,18160,18160,18160,18160,0
20250217,185200,0,18160,18160,18160,18160,0
20250217,185100,0,18160,18160,18160,18160,0
20250217,185000,0,18160,18160,18160,18160,0
20250217,184900,0,18160,18160,18160,18160,0
20250217,184800,0,18160,18160,18160,18160,0
20250217,184700,0,18160,18160,18160,18160,0
20250217,184600,0,18160,18160,18160,18160,0
20250217,184500,0,18160,18160,18160,18160,0
20250217,184400,0,18160,18160,18160,18160,0
20250217,184300,0,18160,18160,18160,18160,0
20250217,184200,0,18160,18160,18160,18160,0
20250217,184100,0,18160,18160,18160,18160,0
20250217,184000,0,18160,18160,18160,18160,0
20250217,183900,0,18160,18160,18160,18160,0
20250217,183800,0,18160,18160,18160,18160,0
20250217,183700,0,18160,18160,18160,18160,0
20250217,183600,0,18160,18160,18160,18160,0
20250217,183500,0,18160,18160,18160,18160,0
20250217,183400,0,18160,18160,18160,18160,0
20250217,183300,0,18160,18160,18160,18160,0
20250217,183200,0,18160,18160,18160,18160,0
20250217,183100,0,18160,18160,18160,18160,0
20250217,183000,0,18160,18160,18160,18160,0
20250217,182900,0,18160,18160,18160,18160,0
20250217,182800,0,18160,18160,18160,18160,0
20250217,182700,0,18160,18160,18160,18160,0
20250217,182600,0,18160,18160,18160,18160,0
20250217,182500,0,18160,18160,18160,18160,0
20250217,182400,0,18160,18160,18160,18160,0
20250217,182300,0,18160,18160,18160,18160,0
20250217,182200,0,18160,18160,18160,18160,0
20250217,182100,0,18160,18160,18160,18160,0
20250217,182000,0,18160,18160,18160,18160,0
20250217,181900,0,18160,18160,18160,18160,0
20250217,181800,0,18160,18160,18160,18160,0
20250217,181700,0,18160,18160,18160,18160,0
20250217,181600,0,18160,18160,18160,18160,0
20250217,181500,0,18160,18160,18160,18160,0
20250217,181400,0,18160,18160,18160,18160,0
20250217,181300,0,18160,18160,18160,18160,0
20250217,181200,0,18160,18160,18160,18160,0
20250217,181100,0,18160,18160,18160,18160,0
20250217,181000,0,18160,18160,18160,18160,0
20250217,180900,0,18160,18160,18160,18160,0
20250217,180800,0,18160,18160,18160,18160,0
20250217,180700,0,18160,18160,18160,18160,0
20250217,180600,0,18160,18160,18160,18160,0
20250217,180500,0,18160,18160,18160,18160,0
20250217,180400,0,18160,18160,18160,18160,0
20250217,180300,0,18160,18160,18160,18160,0
20250217,180200,0,18160,18160,18160,18160,0
20250217,180100,0,18160,18160,18160,18160,0
20250217,180000,0,18160,18160,18160,18160,0
20250217,175900,0,18160,18160,18160,18160,0
20250217,175800,0,18160,18160,18160,18160,0
20250217,175700,0,18160,18160,18160,18160,0
20250217,175600,0,18160,18160,18160,18160,0
20250217,175500,0,18160,18160,18160,18160,0
20250217,175400,0,18160,18160,18160,18160,0
20250217,175300,0,18160,18160,18160,18160,0
20250217,175200,0,18160,18160,18160,18160,0
20250217,175100,0,18160,18160,18160,18160,0
20250217,175000,0,18160,18160,18160,18160,0
20250217,174900,0,18160,18160,18160,18160,0
20250217,174800,0,18160,18160,18160,18160,0
20250217,174700,0,18160,18160,18160,18160,0
20250217,174600,0,18160,18160,18160,18160,0
20250217,174500,0,18160,18160,18160,18160,0
20250217,174400,0,18160,18160,18160,18160,0
20250217,174300,0,18160,18160,18160,18160,0
20250217,174200,0,18160,18160,18160,18160,0
20250217,174100,0,18160,18160,18160,18160,0
20250217,174000,0,18160,18160,18160,18160,0
20250217,173900,0,18160,18160,18160,18160,0
20250217,173800,0,18160,18160,18160,18160,0
20250217,173700,0,18160,18160,18160,18160,0
20250217,173600,0,18160,18160,18160,18160,0
20250217,173500,0,18160,18160,18160,18160,0
20250217,173400,0,18160,18160,18160,18160,0
20250217,173300,0,18160,18160,18160,18160,0
20250217,173200,0,18160,18160,18160,18160,0
20250217,173100,0,18160,18160,18160,18160,0
20250217,173000,0,18160,18160,18160,18160,0
20250217,172900,0,18160,18160,18160,18160,0
20250217,172800,0,18160,18160,18160,18160,0
20250217,172700,0,18160,18160,18160,18160,0
20250217,172600,0,18160,18160,18160,18160,0
20250217,172500,0,18160,18160,18160,18160,0
20250217,172400,0,18160,18160,18160,18160,0
20250217,172300,0,18160,18160,18160,18160,0
20250217,172200,0,18160,18160,18160,18160,0
20250217,172100,0,18160,18160,18160,18160,0
20250217,172000,0,18160,18160,18160,18160,0
20250217,171900,0,18160,18160,18160,18160,0
20250217,171800,0,18160,18160,18160,18160,0
20250217,171700,0,18160,18160,18160,18160,0
20250217,171600,0,18160,18160,18160,18160,0
20250217,171500,0,18160,18160,18160,18160,0
20250217,171400,0,18160,18160,18160,18160,0
20250217,171300,0,18160,18160,18160,18160,0
20250217,171200,0,18160,18160,18160,18160,0
20250217,171100,0,18160,18160,18160,18160,0
20250217,171000,0,18160,18160,18160,18160,0
20250217,170900,0,18160,18160,18160,18160,0
20250217,170800,0,18160,18160,18160,18160,0
20250217,170700,0,18160,18160,18160,18160,0
20250217,170600,0,18160,18160,18160,18160,0
20250217,170500,0,18160,18160,18160,18160,0
20250217,170400,0,18160,18160,18160,18160,0
20250217,170300,0,18160,18160,18160,18160,0
20250217,170200,0,18160,18160,18160,18160,0
20250217,170100,0,18160,18160,18160,18160,0
20250217,170000,0,18160,18160,18160,18160,0
20250217,165900,0,18160,18160,18160,18160,0
20250217,165800,0,18160,18160,18160,18160,0
20250217,165700,0,18160,18160,18160,18160,0
20250217,165600,0,18160,18160,18160,18160,0
20250217,165500,0,18160,18160,18160,18160,0
20250217,165400,0,18160,18160,18160,18160,0
20250217,165300,0,18160,18160,18160,18160,0
20250217,165200,0,18160,18160,18160,18160,0
20250217,165100,0,18160,18160,18160,18160,0
20250217,165000,0,18160,18160,18160,18160,0
20250217,164900,0,18160,18160,18160,18160,0
20250217,164800,0,18160,18160,18160,18160,0
20250217,164700,0,18160,18160,18160,18160,0
20250217,164600,0,18160,18160,18160,18160,0
20250217,164500,0,18160,18160,18160,18160,0
20250217,164400,0,18160,18160,18160,18160,0
20250217,164300,0,18160,18160,18160,18160,0
20250217,164200,0,18160,18160,18160,18160,0
20250217,164100,0,18160,18160,18160,18160,0
20250217,164000,0,18160,18160,18160,18160,0
20250217,163900,0,18160,18160,18160,18160,0
20250217,163800,0,18160,18160,18160,18160,0
20250217,163700,0,18160,18160,18160,18160,0
20250217,163600,0,18160,18160,18160,18160,0
20250217,163500,0,18160,18160,18160,18160,0
20250217,163400,0,18160,18160,18160,18160,0
20250217,163300,0,18160,18160,18160,18160,0
20250217,163200,0,18160,18160,18160,18160,0
20250217,163100,0,18160,18160,18160,18160,0
20250217,163000,0,18160,18160,18160,18160,0
20250217,162900,0,18160,18160,18160,18160,0
20250217,162800,0,18160,18160,18160,18160,0
20250217,162700,0,18160,18160,18160,18160,0
20250217,162600,0,18160,18160,18160,18160,0
20250217,162500,0,18160,18160,18160,18160,0
20250217,162400,0,18160,18160,18160,18160,0
20250217,162300,0,18160,18160,18160,18160,0
20250217,162200,0,18160,18160,18160,18160,0
20250217,162100,0,18160,18160,18160,18160,0
20250217,162000,0,18160,18160,18160,18160,0
20250217,161900,0,18160,18160,18160,18160,0
20250217,161800,0,18160,18160,18160,18160,0
20250217,161700,0,18160,18160,18160,18160,0
20250217,161600,0,18160,18160,18160,18160,0
20250217,161500,0,18160,18160,18160,18160,0
20250217,161400,0,18160,18160,18160,18160,0
20250217,161300,0,18160,18160,18160,18160,0
20250217,161200,0,18160,18160,18160,18160,0
20250217,161100,0,18160,18160,18160,18160,0
20250217,161000,0,18160,18160,18160,18160,0
20250217,160900,0,18160,18160,18160,18160,0
20250217,160800,0,18160,18160,18160,18160,0
20250217,160700,0,18160,18160,18160,18160,0
20250217,160600,0,18160,18160,18160,18160,0
20250217,160500,0,18160,18160,18160,18160,0
20250217,160400,0,18160,18160,18160,18160,0
20250217,160300,0,18160,18160,18160,18160,0
20250217,160200,0,18160,18160,18160,18160,0
20250217,160100,0,18160,18160,18160,18160,0
20250217,160000,0,18160,18160,18160,18160,0
20250217,155900,0,18160,18160,18160,18160,0
20250217,155800,0,18160,18160,18160,18160,0
20250217,155700,0,18160,18160,18160,18160,0
20250217,155600,0,18160,18160,18160,18160,0
20250217,155500,0,18160,18160,18160,18160,0
20250217,155400,0,18160,18160,18160,18160,0
20250217,155300,0,18160,18160,18160,18160,0
20250217,155200,0,18160,18160,18160,18160,0
20250217,155100,0,18160,18160,18160,18160,0
20250217,155000,0,18160,18160,18160,18160,0
20250217,154900,0,18160,18160,18160,18160,0
20250217,154800,0,18160,18160,18160,18160,0
20250217,154700,0,18160,18160,18160,18160,0
20250217,154600,0,18160,18160,18160,18160,0
20250217,154500,0,18160,18160,18160,18160,0
20250217,154400,0,18160,18160,18160,18160,0
20250217,154300,0,18160,18160,18160,18160,0
20250217,154200,0,18160,18160,18160,18160,0
20250217,154100,0,18160,18160,18160,18160,0
20250217,154000,0,18160,18160,18160,18160,0
20250217,153900,0,18160,18160,18160,18160,0
20250217,153800,0,18160,18160,18160,18160,0
20250217,153700,0,18160,18160,18160,18160,0
20250217,153600,0,18160,18160,18160,18160,0
20250217,153500,0,18160,18160,18160,18160,0
20250217,153400,0,18160,18160,18160,18160,0
20250217,153300,0,18160,18160,18160,18160,0
20250217,153200,0,18160,18160,18160,18160,0
20250217,153100,0,18160,18160,18160,18160,0
20250217,153000,0,18160,18160,18160,18160,0
20250217,152900,0,18160,18160,18160,18160,0
20250217,152800,0,18160,18160,18160,18160,0
20250217,152700,0,18160,18160,18160,18160,0
20250217,152600,0,18160,18160,18160,18160,0
20250217,152500,0,18160,18160,18160,18160,0
20250217,152400,0,18160,18160,18160,18160,0
20250217,152300,0,18160,18160,18160,18160,0
20250217,152200,0,18160,18160,18160,18160,0
20250217,152100,0,18160,18160,18160,18160,0
20250217,152000,0,18160,18160,18160,18160,0
20250217,151900,0,18160,18160,18160,18160,0
20250217,151800,0,18160,18160,18160,18160,0
20250217,151700,0,18160,18160,18160,18160,0
20250217,151600,0,18160,18160,18160,18160,0
20250217,151500,0,18160,18160,18160,18160,0
20250217,151400,0,18160,18160,18160,18160,0
20250217,151300,0,18160,18160,18160,18160,0
20250217,151200,0,18160,18160,18160,18160,0
20250217,151100,0,18160,18160,18160,18160,0
20250217,151000,0,18160,18160,18160,18160,0
20250217,150900,0,18160,18160,18160,18160,0
20250217,150800,0,18160,18160,18160,18160,0
20250217,150700,0,18160,18160,18160,18160,0
20250217,150600,0,18160,18160,18160,18160,0
20250217,150500,0,18160,18160,18160,18160,0
20250217,150400,0,18160,18160,18160,18160,0
20250217,150300,0,18160,18160,18160,18160,0
20250217,150200,0,18160,18160,18160,18160,0
20250217,150100,0,18160,18160,18160,18160,0
20250217,150000,0,18160,18160,18160,18160,0
20250217,145900,0,18160,18160,18160,18160,0
20250217,145800,0,18160,18160,18160,18160,0
20250217,145700,0,18160,18160,18160,18160,0
20250217,145600,0,18160,18160,18160,18160,0
20250217,145500,0,18160,18160,18160,18160,0
20250217,145400,0,18160,18160,18160,18160,0
20250217,145300,0,18160,18160,18160,18160,0
20250217,145200,0,18160,18160,18160,18160,0
20250217,145100,0,18160,18160,18160,18160,0
20250217,145000,0,18160,18160,18160,18160,0
20250217,144900,0,18160,18160,18160,18160,0
20250217,144800,0,18160,18160,18160,18160,0
20250217,144700,0,18160,18160,18160,18160,0
20250217,144600,0,18160,18160,18160,18160,0
20250217,144500,0,18160,18160,18160,18160,0
20250217,144400,0,18160,18160,18160,18160,0
20250217,144300,0,18160,18160,18160,18160,0
20250217,144200,0,18160,18160,18160,18160,0
20250217,144100,0,18160,18160,18160,18160,0
20250217,144000,0,18160,18160,18160,18160,0
20250217,143900,0,18160,18160,18160,18160,0
20250217,143800,0,18160,18160,18160,18160,0
20250217,143700,0,18160,18160,18160,18160,0
20250217,143600,0,18160,18160,18160,18160,0
20250217,143500,0,18160,18160,18160,18160,0
20250217,143400,0,18160,18160,18160,18160,0
20250217,143300,0,18160,18160,18160,18160,0
20250217,143200,0,18160,18160,18160,18160,0
20250217,143100,0,18160,18160,18160,18160,0
20250217,143000,0,18160,18160,18160,18160,0
20250217,142900,0,18160,18160,18160,18160,0
20250217,142800,0,18160,18160,18160,18160,0
20250217,142700,0,18160,18160,18160,18160,0
20250217,142600,0,18160,18160,18160,18160,0
20250217,142500,0,18160,18160,18160,18160,0
20250217,142400,0,18160,18160,18160,18160,0
20250217,142300,0,18160,18160,18160,18160,0
20250217,142200,0,18160,18160,18160,18160,0
20250217,142100,0,18160,18160,18160,18160,0
20250217,142000,0,18160,18160,18160,18160,0
20250217,141900,0,18160,18160,18160,18160,0
20250217,141800,0,18160,18160,18160,18160,0
20250217,141700,0,18160,18160,18160,18160,0
20250217,141600,0,18160,18160,18160,18160,0
20250217,141500,0,18160,18160,18160,18160,0
20250217,141400,0,18160,18160,18160,18160,0
20250217,141300,0,18160,18160,18160,18160,0
20250217,141200,0,18160,18160,18160,18160,0
20250217,141100,0,18160,18160,18160,18160,0
20250217,141000,0,18160,18160,18160,18160,0
20250217,140900,0,18160,18160,18160,18160,0
20250217,140800,0,18160,18160,18160,18160,0
20250217,140700,0,18160,18160,18160,18160,0
20250217,140600,0,18160,18160,18160,18160,0
20250217,140500,0,18160,18160,18160,18160,0
20250217,140400,0,18160,18160,18160,18160,0
20250217,140300,0,18160,18160,18160,18160,0
20250217,140200,0,18160,18160,18160,18160,0
20250217,140100,0,18160,18160,18160,18160,0
20250217,140000,0,18160,18160,18160,18160,0
20250217,135900,0,18160,18160,18160,18160,0
20250217,135800,0,18160,18160,18160,18160,0
20250217,135700,0,18160,18160,18160,18160,0
20250217,135600,0,18160,18160,18160,18160,0
20250217,135500,0,18160,18160,18160,18160,0
20250217,135400,0,18160,18160,18160,18160,0
20250217,135300,0,18160,18160,18160,18160,0
20250217,135200,0,18160,18160,18160,18160,0
20250217,135100,0,18160,18160,18160,18160,0
20250217,135000,0,18160,18160,18160,18160,0
20250217,134900,0,18160,18160,18160,18160,0
20250217,134800,0,18160,18160,18160,18160,0
20250217,134700,0,18160,18160,18160,18160,0
20250217,134600,0,18160,18160,18160,18160,0
20250217,134500,0,18160,18160,18160,18160,0
20250217,134400,0,18160,18160,18160,18160,0
20250217,134300,0,18160,18160,18160,18160,0
20250217,134200,0,18160,18160,18160,18160,0
20250217,134100,0,18160,18160,18160,18160,0
20250217,134000,0,18160,18160,18160,18160,0
20250217,133900,0,18160,18160,18160,18160,0
20250217,133800,0,18160,18160,18160,18160,0
20250217,133700,0,18160,18160,18160,18160,0
20250217,133600,0,18160,18160,18160,18160,0
20250217,133500,0,18160,18160,18160,18160,0
20250217,133400,0,18160,18160,18160,18160,0
20250217,133300,0,18160,18160,18160,18160,0
20250217,133200,0,18160,18160,18160,18160,0
20250217,133100,0,18160,18160,18160,18160,0
20250217,133000,0,18160,18160,18160,18160,0
20250217,132900,0,18160,18160,18160,18160,0
20250217,132800,0,18160,18160,18160,18160,0
20250217,132700,0,18160,18160,18160,18160,0
20250217,132600,0,18160,18160,18160,18160,0
20250217,132500,0,18160,18160,18160,18160,0
20250217,132400,0,18160,18160,18160,18160,0
20250217,132300,0,18160,18160,18160,18160,0
20250217,132200,0,18160,18160,18160,18160,0
20250217,132100,0,18160,18160,18160,18160,0
20250217,132000,0,18160,18160,18160,18160,0
20250217,131900,0,18160,18160,18160,18160,0
20250217,131800,0,18160,18160,18160,18160,0
20250217,131700,0,18160,18160,18160,18160,0
20250217,131600,0,18160,18160,18160,18160,0
20250217,131500,0,18160,18160,18160,18160,0
20250217,131400,0,18160,18160,18160,18160,0
20250217,131300,0,18160,18160,18160,18160,0
20250217,131200,0,18160,18160,18160,18160,0
20250217,131100,0,18160,18160,18160,18160,0
20250217,131000,0,18160,18160,18160,18160,0
20250217,130900,0,18160,18160,18160,18160,0
20250217,130800,0,18160,18160,18160,18160,0
20250217,130700,0,18160,18160,18160,18160,0
20250217,130600,0,18160,18160,18160,18160,0
20250217,130500,0,18160,18160,18160,18160,0
20250217,130400,0,18160,18160,18160,18160,0
20250217,130300,0,18160,18160,18160,18160,0
20250217,130200,0,18160,18160,18160,18160,0
20250217,130100,0,18160,18160,18160,18160,0
20250217,130000,0,18160,18160,18160,18160,0
20250217,125900,0,18160,18160,18160,18160,0
20250217,125800,0,18160,18160,18160,18160,0
20250217,125700,0,18160,18160,18160,18160,0
20250217,125600,0,18160,18160,18160,18160,0
20250217,125500,0,18160,18160,18160,18160,0
20250217,125400,0,18160,18160,18160,18160,0
20250217,125300,0,18160,18160,18160,18160,0
20250217,125200,0,18160,18160,18160,18160,0
20250217,125100,0,18160,18160,18160,18160,0
20250217,125000,0,18160,18160,18160,18160,0
20250217,124900,0,18160,18160,18160,18160,0
20250217,124800,0,18160,18160,18160,18160,0
20250217,124700,0,18160,18160,18160,18160,0
20250217,124600,0,18160,18160,18160,18160,0
20250217,124500,0,18160,18160,18160,18160,0
20250217,124400,0,18160,18160,18160,18160,0
20250217,124300,0,18160,18160,18160,18160,0
20250217,124200,0,18160,18160,18160,18160,0
20250217,124100,0,18160,18160,18160,18160,0
20250217,124000,0,18160,18160,18160,18160,0
20250217,123900,0,18160,18160,18160,18160,0
20250217,123800,0,18160,18160,18160,18160,0
20250217,123700,0,18160,18160,18160,18160,0
20250217,123600,0,18160,18160,18160,18160,0
20250217,123500,0,18160,18160,18160,18160,0
20250217,123400,0,18160,18160,18160,18160,0
20250217,123300,0,18160,18160,18160,18160,0
20250217,123200,0,18160,18160,18160,18160,0
20250217,123100,0,18160,18160,18160,18160,0
20250217,123000,0,18160,18160,18160,18160,0
20250217,122900,0,18160,18160,18160,18160,0
20250217,122800,0,18160,18160,18160,18160,0
20250217,122700,0,18160,18160,18160,18160,0
20250217,122600,0,18160,18160,18160,18160,0
20250217,122500,0,18160,18160,18160,18160,0
20250217,122400,0,18160,18160,18160,18160,0
20250217,122300,0,18160,18160,18160,18160,0
20250217,122200,0,18160,18160,18160,18160,0
20250217,122100,0,18160,18160,18160,18160,0
20250217,122000,0,18160,18160,18160,18160,0
20250217,121900,0,18160,18160,18160,18160,0
20250217,121800,0,18160,18160,18160,18160,0
20250217,121700,0,18160,18160,18160,18160,0
20250217,121600,0,18160,18160,18160,18160,0
20250217,121500,0,18160,18160,18160,18160,0
20250217,121400,0,18160,18160,18160,18160,0
20250217,121300,0,18160,18160,18160,18160,0
20250217,121200,0,18160,18160,18160,18160,0
20250217,121100,0,18160,18160,18160,18160,0
20250217,121000,0,18160,18160,18160,18160,0
20250217,120900,0,18160,18160,18160,18160,0
20250217,120800,0,18160,18160,18160,18160,0
20250217,120700,0,18160,18160,18160,18160,0
20250217,120600,0,18160,18160,18160,18160,0
20250217,120500,0,18160,18160,18160,18160,0
20250217,120400,0,18160,18160,18160,18160,0
20250217,120300,0,18160,18160,18160,18160,0
20250217,120200,0,18160,18160,18160,18160,0
20250217,120100,0,18160,18160,18160,18160,0
20250217,120000,0,18160,18160,18160,18160,0
20250217,115900,0,18160,18160,18160,18160,0
20250217,115800,0,18160,18160,18160,18160,0
20250217,115700,0,18160,18160,18160,18160,0
20250217,115600,0,18160,18160,18160,18160,0
20250217,115500,0,18160,18160,18160,18160,0
20250217,115400,0,18160,18160,18160,18160,0
20250217,115300,0,18160,18160,18160,18160,0
20250217,115200,0,18160,18160,18160,18160,0
20250217,115100,0,18160,18160,18160,18160,0
20250217,115000,0,18160,18160,18160,18160,0
20250217,114900,0,18160,18160,18160,18160,0
20250217,114800,0,18160,18160,18160,18160,0
20250217,114700,0,18160,18160,18160,18160,0
20250217,114600,0,18160,18160,18160,18160,0
20250217,114500,0,18160,18160,18160,18160,0
20250217,114400,0,18160,18160,18160,18160,0
20250217,114300,0,18160,18160,18160,18160,0
20250217,114200,0,18160,18160,18160,18160,0
20250217,114100,0,18160,18160,18160,18160,0
20250217,114000,0,18160,18160,18160,18160,0
20250217,113900,0,18160,18160,18160,18160,0
20250217,113800,0,18160,18160,18160,18160,0
20250217,113700,0,18160,18160,18160,18160,0
20250217,113600,0,18160,18160,18160,18160,0
20250217,113500,0,18160,18160,18160,18160,0
20250217,113400,0,18160,18160,18160,18160,0
20250217,113300,0,18160,18160,18160,18160,0
20250217,113200,0,18160,18160,18160,18160,0
20250217,113100,0,18160,18160,18160,18160,0
20250217,113000,0,18160,18160,18160,18160,0
20250217,112900,0,18160,18160,18160,18160,0
20250217,112800,0,18160,18160,18160,18160,0
20250217,112700,0,18160,18160,18160,18160,0
20250217,112600,0,18160,18160,18160,18160,0
20250217,112500,0,18160,18160,18160,18160,0
20250217,112400,0,18160,18160,18160,18160,0
20250217,112300,0,18160,18160,18160,18160,0
20250217,112200,0,18160,18160,18160,18160,0
20250217,112100,0,18160,18160,18160,18160,0
20250217,112000,0,18160,18160,18160,18160,0
20250217,111900,0,18160,18160,18160,18160,0
20250217,111800,0,18160,18160,18160,18160,0
20250217,111700,0,18160,18160,18160,18160,0
20250217,111600,0,18160,18160,18160,18160,0
20250217,111500,0,18160,18160,18160,18160,0
20250217,111400,0,18160,18160,18160,18160,0
20250217,111300,0,18160,18160,18160,18160,0
20250217,111200,0,18160,18160,18160,18160,0
20250217,111100,0,18160,18160,18160,18160,0
20250217,111000,0,18160,18160,18160,18160,0
20250217,110900,0,18160,18160,18160,18160,0
20250217,110800,0,18160,18160,18160,18160,0
20250217,110700,0,18160,18160,18160,18160,0
20250217,110600,0,18160,18160,18160,18160,0
20250217,110500,0,18160,18160,18160,18160,0
20250217,110400,0,18160,18160,18160,18160,0
20250217,110300,0,18160,18160,18160,18160,0
20250217,110200,0,18160,18160,18160,18160,0
20250217,110100,0,18160,18160,18160,18160,0
20250217,110000,0,18160,18160,18160,18160,0
20250217,105900,0,18160,18160,18160,18160,0
20250217,105800,0,18160,18160,18160,18160,0
20250217,105700,0,18160,18160,18160,18160,0
20250217,105600,0,18160,18160,18160,18160,0
20250217,105500,0,18160,18160,18160,18160,0
20250217,105400,0,18160,18160,18160,18160,0
20250217,105300,0,18160,18160,18160,18160,0
20250217,105200,0,18160,18160,18160,18160,0
20250217,105100,0,18160,18160,18160,18160,0
20250217,105000,0,18160,18160,18160,18160,0
20250217,104900,0,18160,18160,18160,18160,0
20250217,104800,0,18160,18160,18160,18160,0
20250217,104700,0,18160,18160,18160,18160,0
20250217,104600,0,18160,18160,18160,18160,0
20250217,104500,0,18160,18160,18160,18160,0
20250217,104400,0,18160,18160,18160,18160,0
20250217,104300,0,18160,18160,18160,18160,0
20250217,104200,0,18160,18160,18160,18160,0
20250217,104100,0,18160,18160,18160,18160,0
20250217,104000,0,18160,18160,18160,18160,0
20250217,103900,0,18160,18160,18160,18160,0
20250217,103800,0,18160,18160,18160,18160,0
20250217,103700,0,18160,18160,18160,18160,0
20250217,103600,0,18160,18160,18160,18160,0
20250217,103500,0,18160,18160,18160,18160,0
20250217,103400,0,18160,18160,18160,18160,0
20250217,103300,0,18160,18160,18160,18160,0
20250217,103200,0,18160,18160,18160,18160,0
20250217,103100,0,18160,18160,18160,18160,0
20250217,103000,0,18160,18160,18160,18160,0
20250217,102900,0,18160,18160,18160,18160,0
20250217,102800,0,18160,18160,18160,18160,0
20250217,102700,0,18160,18160,18160,18160,0
20250217,102600,0,18160,18160,18160,18160,0
20250217,102500,0,18160,18160,18160,18160,0
20250217,102400,0,18160,18160,18160,18160,0
20250217,102300,0,18160,18160,18160,18160,0
20250217,102200,0,18160,18160,18160,18160,0
20250217,102100,0,18160,18160,18160,18160,0
20250217,102000,0,18160,18160,18160,18160,0
20250217,101900,0,18160,18160,18160,18160,0
20250217,101800,0,18160,18160,18160,18160,0
20250217,101700,0,18160,18160,18160,18160,0
20250217,101600,0,18160,18160,18160,18160,0
20250217,101500,0,18160,18160,18160,18160,0
20250217,101400,0,18160,18160,18160,18160,0
20250217,101300,0,18160,18160,18160,18160,0
20250217,101200,0,18160,18160,18160,18160,0
20250217,101100,0,18160,18160,18160,18160,0
20250217,101000,0,18160,18160,18160,18160,0
20250217,100900,0,18160,18160,18160,18160,0
20250217,100800,0,18160,18160,18160,18160,0
20250217,100700,0,18160,18160,18160,18160,0
20250217,100600,0,18160,18160,18160,18160,0
20250217,100500,0,18160,18160,18160,18160,0
20250217,100400,0,18160,18160,18160,18160,0
20250217,100300,0,18160,18160,18160,18160,0
20250217,100200,0,18160,18160,18160,18160,0
20250217,100100,0,18160,18160,18160,18160,0
20250217,100000,0,18160,18160,18160,18160,0
20250217,095900,0,18160,18160,18160,18160,0
20250217,095800,0,18160,18160,18160,18160,0
20250217,095700,0,18160,18160,18160,18160,0
20250217,095600,0,18160,18160,18160,18160,0
20250217,095500,0,18160,18160,18160,18160,0
20250217,095400,0,18160,18160,18160,18160,0
20250217,095300,0,18160,18160,18160,18160,0
20250217,095200,0,18160,18160,18160,18160,0
20250217,095100,0,18160,18160,18160,18160,0
20250217,095000,0,18160,18160,18160,18160,0
20250217,094900,0,18160,18160,18160,18160,0
20250217,094800,0,18160,18160,18160,18160,0
20250217,094700,0,18160,18160,18160,18160,0
20250217,094600,0,18160,18160,18160,18160,0
20250217,094500,0,18160,18160,18160,18160,0
20250217,094400,0,18160,18160,18160,18160,0
20250217,094300,0,18160,18160,18160,18160,0
20250217,094200,0,18160,18160,18160,18160,0
20250217,094100,0,18160,18160,18160,18160,0
20250217,094000,0,18160,18160,18160,18160,0
20250217,093900,0,18160,18160,18160,18160,0
20250217,093800,0,18160,18160,18160,18160,0
20250217,093700,0,18160,18160,18160,18160,0
20250217,093600,0,18160,18160,18160,18160,0
20250217,093500,0,18160,18160,18160,18160,0
20250217,093400,0,18160,18160,18160,18160,0
20250217,093300,0,18160,18160,18160,18160,0
20250217,093200,0,18160,18160,18160,18160,0
20250217,093100,0,18160,18160,18160,18160,0
20250217,093000,0,18160,18160,18160,18160,0
20250217,092900,0,18160,18160,18160,18160,0
20250217,092800,0,18160,18160,18160,18160,0
20250217,092700,0,18160,18160,18160,18160,0
20250217,092600,0,18160,18160,18160,18160,0
20250217,092500,0,18160,18160,18160,18160,0
20250217,092400,0,18160,18160,18160,18160,0
20250217,092300,0,18160,18160,18160,18160,0
20250217,092200,0,18160,18160,18160,18160,0
20250217,092100,0,18160,18160,18160,18160,0
20250217,092000,0,18160,18160,18160,18160,0
20250217,091900,0,18160,18160,18160,18160,0
20250217,091800,0,18160,18160,18160,18160,0
20250217,091700,0,18160,18160,18160,18160,0
20250217,091600,0,18160,18160,18160,18160,0
20250217,091500,0,18160,18160,18160,18160,0
20250217,091400,0,18160,18160,18160,18160,0
20250217,091300,0,18160,18160,18160,18160,0
20250217,091200,0,18160,18160,18160,18160,0
20250217,091100,0,18160,18160,18160,18160,0
20250217,091000,0,18160,18160,18160,18160,0
20250217,090900,0,18160,18160,18160,18160,0
20250217,090800,0,18160,18160,18160,18160,0
20250217,090700,0,18160,18160,18160,18160,0
20250217,090600,0,18160,18160,18160,18160,0
20250217,090500,0,18160,18160,18160,18160,0
20250217,090400,0,18160,18160,18160,18160,0
20250217,090300,0,18160,18160,18160,18160,0
20250217,090200,0,18160,18160,18160,18160,0
20250217,090100,0,18160,18160,18160,18160,0
20250217,090000,0,18160,18160,18160,18160,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 191900 0 18160 18160 18160 18160 0
3 20250217 191800 0 18160 18160 18160 18160 0
4 20250217 191700 0 18160 18160 18160 18160 0
5 20250217 191600 0 18160 18160 18160 18160 0
6 20250217 191500 0 18160 18160 18160 18160 0
7 20250217 191400 0 18160 18160 18160 18160 0
8 20250217 191300 0 18160 18160 18160 18160 0
9 20250217 191200 0 18160 18160 18160 18160 0
10 20250217 191100 0 18160 18160 18160 18160 0
11 20250217 191000 0 18160 18160 18160 18160 0
12 20250217 190900 0 18160 18160 18160 18160 0
13 20250217 190800 0 18160 18160 18160 18160 0
14 20250217 190700 0 18160 18160 18160 18160 0
15 20250217 190600 0 18160 18160 18160 18160 0
16 20250217 190500 0 18160 18160 18160 18160 0
17 20250217 190400 0 18160 18160 18160 18160 0
18 20250217 190300 0 18160 18160 18160 18160 0
19 20250217 190200 0 18160 18160 18160 18160 0
20 20250217 190100 0 18160 18160 18160 18160 0
21 20250217 190000 0 18160 18160 18160 18160 0
22 20250217 185900 0 18160 18160 18160 18160 0
23 20250217 185800 0 18160 18160 18160 18160 0
24 20250217 185700 0 18160 18160 18160 18160 0
25 20250217 185600 0 18160 18160 18160 18160 0
26 20250217 185500 0 18160 18160 18160 18160 0
27 20250217 185400 0 18160 18160 18160 18160 0
28 20250217 185300 0 18160 18160 18160 18160 0
29 20250217 185200 0 18160 18160 18160 18160 0
30 20250217 185100 0 18160 18160 18160 18160 0
31 20250217 185000 0 18160 18160 18160 18160 0
32 20250217 184900 0 18160 18160 18160 18160 0
33 20250217 184800 0 18160 18160 18160 18160 0
34 20250217 184700 0 18160 18160 18160 18160 0
35 20250217 184600 0 18160 18160 18160 18160 0
36 20250217 184500 0 18160 18160 18160 18160 0
37 20250217 184400 0 18160 18160 18160 18160 0
38 20250217 184300 0 18160 18160 18160 18160 0
39 20250217 184200 0 18160 18160 18160 18160 0
40 20250217 184100 0 18160 18160 18160 18160 0
41 20250217 184000 0 18160 18160 18160 18160 0
42 20250217 183900 0 18160 18160 18160 18160 0
43 20250217 183800 0 18160 18160 18160 18160 0
44 20250217 183700 0 18160 18160 18160 18160 0
45 20250217 183600 0 18160 18160 18160 18160 0
46 20250217 183500 0 18160 18160 18160 18160 0
47 20250217 183400 0 18160 18160 18160 18160 0
48 20250217 183300 0 18160 18160 18160 18160 0
49 20250217 183200 0 18160 18160 18160 18160 0
50 20250217 183100 0 18160 18160 18160 18160 0
51 20250217 183000 0 18160 18160 18160 18160 0
52 20250217 182900 0 18160 18160 18160 18160 0
53 20250217 182800 0 18160 18160 18160 18160 0
54 20250217 182700 0 18160 18160 18160 18160 0
55 20250217 182600 0 18160 18160 18160 18160 0
56 20250217 182500 0 18160 18160 18160 18160 0
57 20250217 182400 0 18160 18160 18160 18160 0
58 20250217 182300 0 18160 18160 18160 18160 0
59 20250217 182200 0 18160 18160 18160 18160 0
60 20250217 182100 0 18160 18160 18160 18160 0
61 20250217 182000 0 18160 18160 18160 18160 0
62 20250217 181900 0 18160 18160 18160 18160 0
63 20250217 181800 0 18160 18160 18160 18160 0
64 20250217 181700 0 18160 18160 18160 18160 0
65 20250217 181600 0 18160 18160 18160 18160 0
66 20250217 181500 0 18160 18160 18160 18160 0
67 20250217 181400 0 18160 18160 18160 18160 0
68 20250217 181300 0 18160 18160 18160 18160 0
69 20250217 181200 0 18160 18160 18160 18160 0
70 20250217 181100 0 18160 18160 18160 18160 0
71 20250217 181000 0 18160 18160 18160 18160 0
72 20250217 180900 0 18160 18160 18160 18160 0
73 20250217 180800 0 18160 18160 18160 18160 0
74 20250217 180700 0 18160 18160 18160 18160 0
75 20250217 180600 0 18160 18160 18160 18160 0
76 20250217 180500 0 18160 18160 18160 18160 0
77 20250217 180400 0 18160 18160 18160 18160 0
78 20250217 180300 0 18160 18160 18160 18160 0
79 20250217 180200 0 18160 18160 18160 18160 0
80 20250217 180100 0 18160 18160 18160 18160 0
81 20250217 180000 0 18160 18160 18160 18160 0
82 20250217 175900 0 18160 18160 18160 18160 0
83 20250217 175800 0 18160 18160 18160 18160 0
84 20250217 175700 0 18160 18160 18160 18160 0
85 20250217 175600 0 18160 18160 18160 18160 0
86 20250217 175500 0 18160 18160 18160 18160 0
87 20250217 175400 0 18160 18160 18160 18160 0
88 20250217 175300 0 18160 18160 18160 18160 0
89 20250217 175200 0 18160 18160 18160 18160 0
90 20250217 175100 0 18160 18160 18160 18160 0
91 20250217 175000 0 18160 18160 18160 18160 0
92 20250217 174900 0 18160 18160 18160 18160 0
93 20250217 174800 0 18160 18160 18160 18160 0
94 20250217 174700 0 18160 18160 18160 18160 0
95 20250217 174600 0 18160 18160 18160 18160 0
96 20250217 174500 0 18160 18160 18160 18160 0
97 20250217 174400 0 18160 18160 18160 18160 0
98 20250217 174300 0 18160 18160 18160 18160 0
99 20250217 174200 0 18160 18160 18160 18160 0
100 20250217 174100 0 18160 18160 18160 18160 0
101 20250217 174000 0 18160 18160 18160 18160 0
102 20250217 173900 0 18160 18160 18160 18160 0
103 20250217 173800 0 18160 18160 18160 18160 0
104 20250217 173700 0 18160 18160 18160 18160 0
105 20250217 173600 0 18160 18160 18160 18160 0
106 20250217 173500 0 18160 18160 18160 18160 0
107 20250217 173400 0 18160 18160 18160 18160 0
108 20250217 173300 0 18160 18160 18160 18160 0
109 20250217 173200 0 18160 18160 18160 18160 0
110 20250217 173100 0 18160 18160 18160 18160 0
111 20250217 173000 0 18160 18160 18160 18160 0
112 20250217 172900 0 18160 18160 18160 18160 0
113 20250217 172800 0 18160 18160 18160 18160 0
114 20250217 172700 0 18160 18160 18160 18160 0
115 20250217 172600 0 18160 18160 18160 18160 0
116 20250217 172500 0 18160 18160 18160 18160 0
117 20250217 172400 0 18160 18160 18160 18160 0
118 20250217 172300 0 18160 18160 18160 18160 0
119 20250217 172200 0 18160 18160 18160 18160 0
120 20250217 172100 0 18160 18160 18160 18160 0
121 20250217 172000 0 18160 18160 18160 18160 0
122 20250217 171900 0 18160 18160 18160 18160 0
123 20250217 171800 0 18160 18160 18160 18160 0
124 20250217 171700 0 18160 18160 18160 18160 0
125 20250217 171600 0 18160 18160 18160 18160 0
126 20250217 171500 0 18160 18160 18160 18160 0
127 20250217 171400 0 18160 18160 18160 18160 0
128 20250217 171300 0 18160 18160 18160 18160 0
129 20250217 171200 0 18160 18160 18160 18160 0
130 20250217 171100 0 18160 18160 18160 18160 0
131 20250217 171000 0 18160 18160 18160 18160 0
132 20250217 170900 0 18160 18160 18160 18160 0
133 20250217 170800 0 18160 18160 18160 18160 0
134 20250217 170700 0 18160 18160 18160 18160 0
135 20250217 170600 0 18160 18160 18160 18160 0
136 20250217 170500 0 18160 18160 18160 18160 0
137 20250217 170400 0 18160 18160 18160 18160 0
138 20250217 170300 0 18160 18160 18160 18160 0
139 20250217 170200 0 18160 18160 18160 18160 0
140 20250217 170100 0 18160 18160 18160 18160 0
141 20250217 170000 0 18160 18160 18160 18160 0
142 20250217 165900 0 18160 18160 18160 18160 0
143 20250217 165800 0 18160 18160 18160 18160 0
144 20250217 165700 0 18160 18160 18160 18160 0
145 20250217 165600 0 18160 18160 18160 18160 0
146 20250217 165500 0 18160 18160 18160 18160 0
147 20250217 165400 0 18160 18160 18160 18160 0
148 20250217 165300 0 18160 18160 18160 18160 0
149 20250217 165200 0 18160 18160 18160 18160 0
150 20250217 165100 0 18160 18160 18160 18160 0
151 20250217 165000 0 18160 18160 18160 18160 0
152 20250217 164900 0 18160 18160 18160 18160 0
153 20250217 164800 0 18160 18160 18160 18160 0
154 20250217 164700 0 18160 18160 18160 18160 0
155 20250217 164600 0 18160 18160 18160 18160 0
156 20250217 164500 0 18160 18160 18160 18160 0
157 20250217 164400 0 18160 18160 18160 18160 0
158 20250217 164300 0 18160 18160 18160 18160 0
159 20250217 164200 0 18160 18160 18160 18160 0
160 20250217 164100 0 18160 18160 18160 18160 0
161 20250217 164000 0 18160 18160 18160 18160 0
162 20250217 163900 0 18160 18160 18160 18160 0
163 20250217 163800 0 18160 18160 18160 18160 0
164 20250217 163700 0 18160 18160 18160 18160 0
165 20250217 163600 0 18160 18160 18160 18160 0
166 20250217 163500 0 18160 18160 18160 18160 0
167 20250217 163400 0 18160 18160 18160 18160 0
168 20250217 163300 0 18160 18160 18160 18160 0
169 20250217 163200 0 18160 18160 18160 18160 0
170 20250217 163100 0 18160 18160 18160 18160 0
171 20250217 163000 0 18160 18160 18160 18160 0
172 20250217 162900 0 18160 18160 18160 18160 0
173 20250217 162800 0 18160 18160 18160 18160 0
174 20250217 162700 0 18160 18160 18160 18160 0
175 20250217 162600 0 18160 18160 18160 18160 0
176 20250217 162500 0 18160 18160 18160 18160 0
177 20250217 162400 0 18160 18160 18160 18160 0
178 20250217 162300 0 18160 18160 18160 18160 0
179 20250217 162200 0 18160 18160 18160 18160 0
180 20250217 162100 0 18160 18160 18160 18160 0
181 20250217 162000 0 18160 18160 18160 18160 0
182 20250217 161900 0 18160 18160 18160 18160 0
183 20250217 161800 0 18160 18160 18160 18160 0
184 20250217 161700 0 18160 18160 18160 18160 0
185 20250217 161600 0 18160 18160 18160 18160 0
186 20250217 161500 0 18160 18160 18160 18160 0
187 20250217 161400 0 18160 18160 18160 18160 0
188 20250217 161300 0 18160 18160 18160 18160 0
189 20250217 161200 0 18160 18160 18160 18160 0
190 20250217 161100 0 18160 18160 18160 18160 0
191 20250217 161000 0 18160 18160 18160 18160 0
192 20250217 160900 0 18160 18160 18160 18160 0
193 20250217 160800 0 18160 18160 18160 18160 0
194 20250217 160700 0 18160 18160 18160 18160 0
195 20250217 160600 0 18160 18160 18160 18160 0
196 20250217 160500 0 18160 18160 18160 18160 0
197 20250217 160400 0 18160 18160 18160 18160 0
198 20250217 160300 0 18160 18160 18160 18160 0
199 20250217 160200 0 18160 18160 18160 18160 0
200 20250217 160100 0 18160 18160 18160 18160 0
201 20250217 160000 0 18160 18160 18160 18160 0
202 20250217 155900 0 18160 18160 18160 18160 0
203 20250217 155800 0 18160 18160 18160 18160 0
204 20250217 155700 0 18160 18160 18160 18160 0
205 20250217 155600 0 18160 18160 18160 18160 0
206 20250217 155500 0 18160 18160 18160 18160 0
207 20250217 155400 0 18160 18160 18160 18160 0
208 20250217 155300 0 18160 18160 18160 18160 0
209 20250217 155200 0 18160 18160 18160 18160 0
210 20250217 155100 0 18160 18160 18160 18160 0
211 20250217 155000 0 18160 18160 18160 18160 0
212 20250217 154900 0 18160 18160 18160 18160 0
213 20250217 154800 0 18160 18160 18160 18160 0
214 20250217 154700 0 18160 18160 18160 18160 0
215 20250217 154600 0 18160 18160 18160 18160 0
216 20250217 154500 0 18160 18160 18160 18160 0
217 20250217 154400 0 18160 18160 18160 18160 0
218 20250217 154300 0 18160 18160 18160 18160 0
219 20250217 154200 0 18160 18160 18160 18160 0
220 20250217 154100 0 18160 18160 18160 18160 0
221 20250217 154000 0 18160 18160 18160 18160 0
222 20250217 153900 0 18160 18160 18160 18160 0
223 20250217 153800 0 18160 18160 18160 18160 0
224 20250217 153700 0 18160 18160 18160 18160 0
225 20250217 153600 0 18160 18160 18160 18160 0
226 20250217 153500 0 18160 18160 18160 18160 0
227 20250217 153400 0 18160 18160 18160 18160 0
228 20250217 153300 0 18160 18160 18160 18160 0
229 20250217 153200 0 18160 18160 18160 18160 0
230 20250217 153100 0 18160 18160 18160 18160 0
231 20250217 153000 0 18160 18160 18160 18160 0
232 20250217 152900 0 18160 18160 18160 18160 0
233 20250217 152800 0 18160 18160 18160 18160 0
234 20250217 152700 0 18160 18160 18160 18160 0
235 20250217 152600 0 18160 18160 18160 18160 0
236 20250217 152500 0 18160 18160 18160 18160 0
237 20250217 152400 0 18160 18160 18160 18160 0
238 20250217 152300 0 18160 18160 18160 18160 0
239 20250217 152200 0 18160 18160 18160 18160 0
240 20250217 152100 0 18160 18160 18160 18160 0
241 20250217 152000 0 18160 18160 18160 18160 0
242 20250217 151900 0 18160 18160 18160 18160 0
243 20250217 151800 0 18160 18160 18160 18160 0
244 20250217 151700 0 18160 18160 18160 18160 0
245 20250217 151600 0 18160 18160 18160 18160 0
246 20250217 151500 0 18160 18160 18160 18160 0
247 20250217 151400 0 18160 18160 18160 18160 0
248 20250217 151300 0 18160 18160 18160 18160 0
249 20250217 151200 0 18160 18160 18160 18160 0
250 20250217 151100 0 18160 18160 18160 18160 0
251 20250217 151000 0 18160 18160 18160 18160 0
252 20250217 150900 0 18160 18160 18160 18160 0
253 20250217 150800 0 18160 18160 18160 18160 0
254 20250217 150700 0 18160 18160 18160 18160 0
255 20250217 150600 0 18160 18160 18160 18160 0
256 20250217 150500 0 18160 18160 18160 18160 0
257 20250217 150400 0 18160 18160 18160 18160 0
258 20250217 150300 0 18160 18160 18160 18160 0
259 20250217 150200 0 18160 18160 18160 18160 0
260 20250217 150100 0 18160 18160 18160 18160 0
261 20250217 150000 0 18160 18160 18160 18160 0
262 20250217 145900 0 18160 18160 18160 18160 0
263 20250217 145800 0 18160 18160 18160 18160 0
264 20250217 145700 0 18160 18160 18160 18160 0
265 20250217 145600 0 18160 18160 18160 18160 0
266 20250217 145500 0 18160 18160 18160 18160 0
267 20250217 145400 0 18160 18160 18160 18160 0
268 20250217 145300 0 18160 18160 18160 18160 0
269 20250217 145200 0 18160 18160 18160 18160 0
270 20250217 145100 0 18160 18160 18160 18160 0
271 20250217 145000 0 18160 18160 18160 18160 0
272 20250217 144900 0 18160 18160 18160 18160 0
273 20250217 144800 0 18160 18160 18160 18160 0
274 20250217 144700 0 18160 18160 18160 18160 0
275 20250217 144600 0 18160 18160 18160 18160 0
276 20250217 144500 0 18160 18160 18160 18160 0
277 20250217 144400 0 18160 18160 18160 18160 0
278 20250217 144300 0 18160 18160 18160 18160 0
279 20250217 144200 0 18160 18160 18160 18160 0
280 20250217 144100 0 18160 18160 18160 18160 0
281 20250217 144000 0 18160 18160 18160 18160 0
282 20250217 143900 0 18160 18160 18160 18160 0
283 20250217 143800 0 18160 18160 18160 18160 0
284 20250217 143700 0 18160 18160 18160 18160 0
285 20250217 143600 0 18160 18160 18160 18160 0
286 20250217 143500 0 18160 18160 18160 18160 0
287 20250217 143400 0 18160 18160 18160 18160 0
288 20250217 143300 0 18160 18160 18160 18160 0
289 20250217 143200 0 18160 18160 18160 18160 0
290 20250217 143100 0 18160 18160 18160 18160 0
291 20250217 143000 0 18160 18160 18160 18160 0
292 20250217 142900 0 18160 18160 18160 18160 0
293 20250217 142800 0 18160 18160 18160 18160 0
294 20250217 142700 0 18160 18160 18160 18160 0
295 20250217 142600 0 18160 18160 18160 18160 0
296 20250217 142500 0 18160 18160 18160 18160 0
297 20250217 142400 0 18160 18160 18160 18160 0
298 20250217 142300 0 18160 18160 18160 18160 0
299 20250217 142200 0 18160 18160 18160 18160 0
300 20250217 142100 0 18160 18160 18160 18160 0
301 20250217 142000 0 18160 18160 18160 18160 0
302 20250217 141900 0 18160 18160 18160 18160 0
303 20250217 141800 0 18160 18160 18160 18160 0
304 20250217 141700 0 18160 18160 18160 18160 0
305 20250217 141600 0 18160 18160 18160 18160 0
306 20250217 141500 0 18160 18160 18160 18160 0
307 20250217 141400 0 18160 18160 18160 18160 0
308 20250217 141300 0 18160 18160 18160 18160 0
309 20250217 141200 0 18160 18160 18160 18160 0
310 20250217 141100 0 18160 18160 18160 18160 0
311 20250217 141000 0 18160 18160 18160 18160 0
312 20250217 140900 0 18160 18160 18160 18160 0
313 20250217 140800 0 18160 18160 18160 18160 0
314 20250217 140700 0 18160 18160 18160 18160 0
315 20250217 140600 0 18160 18160 18160 18160 0
316 20250217 140500 0 18160 18160 18160 18160 0
317 20250217 140400 0 18160 18160 18160 18160 0
318 20250217 140300 0 18160 18160 18160 18160 0
319 20250217 140200 0 18160 18160 18160 18160 0
320 20250217 140100 0 18160 18160 18160 18160 0
321 20250217 140000 0 18160 18160 18160 18160 0
322 20250217 135900 0 18160 18160 18160 18160 0
323 20250217 135800 0 18160 18160 18160 18160 0
324 20250217 135700 0 18160 18160 18160 18160 0
325 20250217 135600 0 18160 18160 18160 18160 0
326 20250217 135500 0 18160 18160 18160 18160 0
327 20250217 135400 0 18160 18160 18160 18160 0
328 20250217 135300 0 18160 18160 18160 18160 0
329 20250217 135200 0 18160 18160 18160 18160 0
330 20250217 135100 0 18160 18160 18160 18160 0
331 20250217 135000 0 18160 18160 18160 18160 0
332 20250217 134900 0 18160 18160 18160 18160 0
333 20250217 134800 0 18160 18160 18160 18160 0
334 20250217 134700 0 18160 18160 18160 18160 0
335 20250217 134600 0 18160 18160 18160 18160 0
336 20250217 134500 0 18160 18160 18160 18160 0
337 20250217 134400 0 18160 18160 18160 18160 0
338 20250217 134300 0 18160 18160 18160 18160 0
339 20250217 134200 0 18160 18160 18160 18160 0
340 20250217 134100 0 18160 18160 18160 18160 0
341 20250217 134000 0 18160 18160 18160 18160 0
342 20250217 133900 0 18160 18160 18160 18160 0
343 20250217 133800 0 18160 18160 18160 18160 0
344 20250217 133700 0 18160 18160 18160 18160 0
345 20250217 133600 0 18160 18160 18160 18160 0
346 20250217 133500 0 18160 18160 18160 18160 0
347 20250217 133400 0 18160 18160 18160 18160 0
348 20250217 133300 0 18160 18160 18160 18160 0
349 20250217 133200 0 18160 18160 18160 18160 0
350 20250217 133100 0 18160 18160 18160 18160 0
351 20250217 133000 0 18160 18160 18160 18160 0
352 20250217 132900 0 18160 18160 18160 18160 0
353 20250217 132800 0 18160 18160 18160 18160 0
354 20250217 132700 0 18160 18160 18160 18160 0
355 20250217 132600 0 18160 18160 18160 18160 0
356 20250217 132500 0 18160 18160 18160 18160 0
357 20250217 132400 0 18160 18160 18160 18160 0
358 20250217 132300 0 18160 18160 18160 18160 0
359 20250217 132200 0 18160 18160 18160 18160 0
360 20250217 132100 0 18160 18160 18160 18160 0
361 20250217 132000 0 18160 18160 18160 18160 0
362 20250217 131900 0 18160 18160 18160 18160 0
363 20250217 131800 0 18160 18160 18160 18160 0
364 20250217 131700 0 18160 18160 18160 18160 0
365 20250217 131600 0 18160 18160 18160 18160 0
366 20250217 131500 0 18160 18160 18160 18160 0
367 20250217 131400 0 18160 18160 18160 18160 0
368 20250217 131300 0 18160 18160 18160 18160 0
369 20250217 131200 0 18160 18160 18160 18160 0
370 20250217 131100 0 18160 18160 18160 18160 0
371 20250217 131000 0 18160 18160 18160 18160 0
372 20250217 130900 0 18160 18160 18160 18160 0
373 20250217 130800 0 18160 18160 18160 18160 0
374 20250217 130700 0 18160 18160 18160 18160 0
375 20250217 130600 0 18160 18160 18160 18160 0
376 20250217 130500 0 18160 18160 18160 18160 0
377 20250217 130400 0 18160 18160 18160 18160 0
378 20250217 130300 0 18160 18160 18160 18160 0
379 20250217 130200 0 18160 18160 18160 18160 0
380 20250217 130100 0 18160 18160 18160 18160 0
381 20250217 130000 0 18160 18160 18160 18160 0
382 20250217 125900 0 18160 18160 18160 18160 0
383 20250217 125800 0 18160 18160 18160 18160 0
384 20250217 125700 0 18160 18160 18160 18160 0
385 20250217 125600 0 18160 18160 18160 18160 0
386 20250217 125500 0 18160 18160 18160 18160 0
387 20250217 125400 0 18160 18160 18160 18160 0
388 20250217 125300 0 18160 18160 18160 18160 0
389 20250217 125200 0 18160 18160 18160 18160 0
390 20250217 125100 0 18160 18160 18160 18160 0
391 20250217 125000 0 18160 18160 18160 18160 0
392 20250217 124900 0 18160 18160 18160 18160 0
393 20250217 124800 0 18160 18160 18160 18160 0
394 20250217 124700 0 18160 18160 18160 18160 0
395 20250217 124600 0 18160 18160 18160 18160 0
396 20250217 124500 0 18160 18160 18160 18160 0
397 20250217 124400 0 18160 18160 18160 18160 0
398 20250217 124300 0 18160 18160 18160 18160 0
399 20250217 124200 0 18160 18160 18160 18160 0
400 20250217 124100 0 18160 18160 18160 18160 0
401 20250217 124000 0 18160 18160 18160 18160 0
402 20250217 123900 0 18160 18160 18160 18160 0
403 20250217 123800 0 18160 18160 18160 18160 0
404 20250217 123700 0 18160 18160 18160 18160 0
405 20250217 123600 0 18160 18160 18160 18160 0
406 20250217 123500 0 18160 18160 18160 18160 0
407 20250217 123400 0 18160 18160 18160 18160 0
408 20250217 123300 0 18160 18160 18160 18160 0
409 20250217 123200 0 18160 18160 18160 18160 0
410 20250217 123100 0 18160 18160 18160 18160 0
411 20250217 123000 0 18160 18160 18160 18160 0
412 20250217 122900 0 18160 18160 18160 18160 0
413 20250217 122800 0 18160 18160 18160 18160 0
414 20250217 122700 0 18160 18160 18160 18160 0
415 20250217 122600 0 18160 18160 18160 18160 0
416 20250217 122500 0 18160 18160 18160 18160 0
417 20250217 122400 0 18160 18160 18160 18160 0
418 20250217 122300 0 18160 18160 18160 18160 0
419 20250217 122200 0 18160 18160 18160 18160 0
420 20250217 122100 0 18160 18160 18160 18160 0
421 20250217 122000 0 18160 18160 18160 18160 0
422 20250217 121900 0 18160 18160 18160 18160 0
423 20250217 121800 0 18160 18160 18160 18160 0
424 20250217 121700 0 18160 18160 18160 18160 0
425 20250217 121600 0 18160 18160 18160 18160 0
426 20250217 121500 0 18160 18160 18160 18160 0
427 20250217 121400 0 18160 18160 18160 18160 0
428 20250217 121300 0 18160 18160 18160 18160 0
429 20250217 121200 0 18160 18160 18160 18160 0
430 20250217 121100 0 18160 18160 18160 18160 0
431 20250217 121000 0 18160 18160 18160 18160 0
432 20250217 120900 0 18160 18160 18160 18160 0
433 20250217 120800 0 18160 18160 18160 18160 0
434 20250217 120700 0 18160 18160 18160 18160 0
435 20250217 120600 0 18160 18160 18160 18160 0
436 20250217 120500 0 18160 18160 18160 18160 0
437 20250217 120400 0 18160 18160 18160 18160 0
438 20250217 120300 0 18160 18160 18160 18160 0
439 20250217 120200 0 18160 18160 18160 18160 0
440 20250217 120100 0 18160 18160 18160 18160 0
441 20250217 120000 0 18160 18160 18160 18160 0
442 20250217 115900 0 18160 18160 18160 18160 0
443 20250217 115800 0 18160 18160 18160 18160 0
444 20250217 115700 0 18160 18160 18160 18160 0
445 20250217 115600 0 18160 18160 18160 18160 0
446 20250217 115500 0 18160 18160 18160 18160 0
447 20250217 115400 0 18160 18160 18160 18160 0
448 20250217 115300 0 18160 18160 18160 18160 0
449 20250217 115200 0 18160 18160 18160 18160 0
450 20250217 115100 0 18160 18160 18160 18160 0
451 20250217 115000 0 18160 18160 18160 18160 0
452 20250217 114900 0 18160 18160 18160 18160 0
453 20250217 114800 0 18160 18160 18160 18160 0
454 20250217 114700 0 18160 18160 18160 18160 0
455 20250217 114600 0 18160 18160 18160 18160 0
456 20250217 114500 0 18160 18160 18160 18160 0
457 20250217 114400 0 18160 18160 18160 18160 0
458 20250217 114300 0 18160 18160 18160 18160 0
459 20250217 114200 0 18160 18160 18160 18160 0
460 20250217 114100 0 18160 18160 18160 18160 0
461 20250217 114000 0 18160 18160 18160 18160 0
462 20250217 113900 0 18160 18160 18160 18160 0
463 20250217 113800 0 18160 18160 18160 18160 0
464 20250217 113700 0 18160 18160 18160 18160 0
465 20250217 113600 0 18160 18160 18160 18160 0
466 20250217 113500 0 18160 18160 18160 18160 0
467 20250217 113400 0 18160 18160 18160 18160 0
468 20250217 113300 0 18160 18160 18160 18160 0
469 20250217 113200 0 18160 18160 18160 18160 0
470 20250217 113100 0 18160 18160 18160 18160 0
471 20250217 113000 0 18160 18160 18160 18160 0
472 20250217 112900 0 18160 18160 18160 18160 0
473 20250217 112800 0 18160 18160 18160 18160 0
474 20250217 112700 0 18160 18160 18160 18160 0
475 20250217 112600 0 18160 18160 18160 18160 0
476 20250217 112500 0 18160 18160 18160 18160 0
477 20250217 112400 0 18160 18160 18160 18160 0
478 20250217 112300 0 18160 18160 18160 18160 0
479 20250217 112200 0 18160 18160 18160 18160 0
480 20250217 112100 0 18160 18160 18160 18160 0
481 20250217 112000 0 18160 18160 18160 18160 0
482 20250217 111900 0 18160 18160 18160 18160 0
483 20250217 111800 0 18160 18160 18160 18160 0
484 20250217 111700 0 18160 18160 18160 18160 0
485 20250217 111600 0 18160 18160 18160 18160 0
486 20250217 111500 0 18160 18160 18160 18160 0
487 20250217 111400 0 18160 18160 18160 18160 0
488 20250217 111300 0 18160 18160 18160 18160 0
489 20250217 111200 0 18160 18160 18160 18160 0
490 20250217 111100 0 18160 18160 18160 18160 0
491 20250217 111000 0 18160 18160 18160 18160 0
492 20250217 110900 0 18160 18160 18160 18160 0
493 20250217 110800 0 18160 18160 18160 18160 0
494 20250217 110700 0 18160 18160 18160 18160 0
495 20250217 110600 0 18160 18160 18160 18160 0
496 20250217 110500 0 18160 18160 18160 18160 0
497 20250217 110400 0 18160 18160 18160 18160 0
498 20250217 110300 0 18160 18160 18160 18160 0
499 20250217 110200 0 18160 18160 18160 18160 0
500 20250217 110100 0 18160 18160 18160 18160 0
501 20250217 110000 0 18160 18160 18160 18160 0
502 20250217 105900 0 18160 18160 18160 18160 0
503 20250217 105800 0 18160 18160 18160 18160 0
504 20250217 105700 0 18160 18160 18160 18160 0
505 20250217 105600 0 18160 18160 18160 18160 0
506 20250217 105500 0 18160 18160 18160 18160 0
507 20250217 105400 0 18160 18160 18160 18160 0
508 20250217 105300 0 18160 18160 18160 18160 0
509 20250217 105200 0 18160 18160 18160 18160 0
510 20250217 105100 0 18160 18160 18160 18160 0
511 20250217 105000 0 18160 18160 18160 18160 0
512 20250217 104900 0 18160 18160 18160 18160 0
513 20250217 104800 0 18160 18160 18160 18160 0
514 20250217 104700 0 18160 18160 18160 18160 0
515 20250217 104600 0 18160 18160 18160 18160 0
516 20250217 104500 0 18160 18160 18160 18160 0
517 20250217 104400 0 18160 18160 18160 18160 0
518 20250217 104300 0 18160 18160 18160 18160 0
519 20250217 104200 0 18160 18160 18160 18160 0
520 20250217 104100 0 18160 18160 18160 18160 0
521 20250217 104000 0 18160 18160 18160 18160 0
522 20250217 103900 0 18160 18160 18160 18160 0
523 20250217 103800 0 18160 18160 18160 18160 0
524 20250217 103700 0 18160 18160 18160 18160 0
525 20250217 103600 0 18160 18160 18160 18160 0
526 20250217 103500 0 18160 18160 18160 18160 0
527 20250217 103400 0 18160 18160 18160 18160 0
528 20250217 103300 0 18160 18160 18160 18160 0
529 20250217 103200 0 18160 18160 18160 18160 0
530 20250217 103100 0 18160 18160 18160 18160 0
531 20250217 103000 0 18160 18160 18160 18160 0
532 20250217 102900 0 18160 18160 18160 18160 0
533 20250217 102800 0 18160 18160 18160 18160 0
534 20250217 102700 0 18160 18160 18160 18160 0
535 20250217 102600 0 18160 18160 18160 18160 0
536 20250217 102500 0 18160 18160 18160 18160 0
537 20250217 102400 0 18160 18160 18160 18160 0
538 20250217 102300 0 18160 18160 18160 18160 0
539 20250217 102200 0 18160 18160 18160 18160 0
540 20250217 102100 0 18160 18160 18160 18160 0
541 20250217 102000 0 18160 18160 18160 18160 0
542 20250217 101900 0 18160 18160 18160 18160 0
543 20250217 101800 0 18160 18160 18160 18160 0
544 20250217 101700 0 18160 18160 18160 18160 0
545 20250217 101600 0 18160 18160 18160 18160 0
546 20250217 101500 0 18160 18160 18160 18160 0
547 20250217 101400 0 18160 18160 18160 18160 0
548 20250217 101300 0 18160 18160 18160 18160 0
549 20250217 101200 0 18160 18160 18160 18160 0
550 20250217 101100 0 18160 18160 18160 18160 0
551 20250217 101000 0 18160 18160 18160 18160 0
552 20250217 100900 0 18160 18160 18160 18160 0
553 20250217 100800 0 18160 18160 18160 18160 0
554 20250217 100700 0 18160 18160 18160 18160 0
555 20250217 100600 0 18160 18160 18160 18160 0
556 20250217 100500 0 18160 18160 18160 18160 0
557 20250217 100400 0 18160 18160 18160 18160 0
558 20250217 100300 0 18160 18160 18160 18160 0
559 20250217 100200 0 18160 18160 18160 18160 0
560 20250217 100100 0 18160 18160 18160 18160 0
561 20250217 100000 0 18160 18160 18160 18160 0
562 20250217 095900 0 18160 18160 18160 18160 0
563 20250217 095800 0 18160 18160 18160 18160 0
564 20250217 095700 0 18160 18160 18160 18160 0
565 20250217 095600 0 18160 18160 18160 18160 0
566 20250217 095500 0 18160 18160 18160 18160 0
567 20250217 095400 0 18160 18160 18160 18160 0
568 20250217 095300 0 18160 18160 18160 18160 0
569 20250217 095200 0 18160 18160 18160 18160 0
570 20250217 095100 0 18160 18160 18160 18160 0
571 20250217 095000 0 18160 18160 18160 18160 0
572 20250217 094900 0 18160 18160 18160 18160 0
573 20250217 094800 0 18160 18160 18160 18160 0
574 20250217 094700 0 18160 18160 18160 18160 0
575 20250217 094600 0 18160 18160 18160 18160 0
576 20250217 094500 0 18160 18160 18160 18160 0
577 20250217 094400 0 18160 18160 18160 18160 0
578 20250217 094300 0 18160 18160 18160 18160 0
579 20250217 094200 0 18160 18160 18160 18160 0
580 20250217 094100 0 18160 18160 18160 18160 0
581 20250217 094000 0 18160 18160 18160 18160 0
582 20250217 093900 0 18160 18160 18160 18160 0
583 20250217 093800 0 18160 18160 18160 18160 0
584 20250217 093700 0 18160 18160 18160 18160 0
585 20250217 093600 0 18160 18160 18160 18160 0
586 20250217 093500 0 18160 18160 18160 18160 0
587 20250217 093400 0 18160 18160 18160 18160 0
588 20250217 093300 0 18160 18160 18160 18160 0
589 20250217 093200 0 18160 18160 18160 18160 0
590 20250217 093100 0 18160 18160 18160 18160 0
591 20250217 093000 0 18160 18160 18160 18160 0
592 20250217 092900 0 18160 18160 18160 18160 0
593 20250217 092800 0 18160 18160 18160 18160 0
594 20250217 092700 0 18160 18160 18160 18160 0
595 20250217 092600 0 18160 18160 18160 18160 0
596 20250217 092500 0 18160 18160 18160 18160 0
597 20250217 092400 0 18160 18160 18160 18160 0
598 20250217 092300 0 18160 18160 18160 18160 0
599 20250217 092200 0 18160 18160 18160 18160 0
600 20250217 092100 0 18160 18160 18160 18160 0
601 20250217 092000 0 18160 18160 18160 18160 0
602 20250217 091900 0 18160 18160 18160 18160 0
603 20250217 091800 0 18160 18160 18160 18160 0
604 20250217 091700 0 18160 18160 18160 18160 0
605 20250217 091600 0 18160 18160 18160 18160 0
606 20250217 091500 0 18160 18160 18160 18160 0
607 20250217 091400 0 18160 18160 18160 18160 0
608 20250217 091300 0 18160 18160 18160 18160 0
609 20250217 091200 0 18160 18160 18160 18160 0
610 20250217 091100 0 18160 18160 18160 18160 0
611 20250217 091000 0 18160 18160 18160 18160 0
612 20250217 090900 0 18160 18160 18160 18160 0
613 20250217 090800 0 18160 18160 18160 18160 0
614 20250217 090700 0 18160 18160 18160 18160 0
615 20250217 090600 0 18160 18160 18160 18160 0
616 20250217 090500 0 18160 18160 18160 18160 0
617 20250217 090400 0 18160 18160 18160 18160 0
618 20250217 090300 0 18160 18160 18160 18160 0
619 20250217 090200 0 18160 18160 18160 18160 0
620 20250217 090100 0 18160 18160 18160 18160 0
621 20250217 090000 0 18160 18160 18160 18160 0