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

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

665
086460/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,200300,446146,807,807,807,807,1
20250221,200200,446146,807,807,807,807,0
20250221,200100,446146,807,807,807,807,0
20250221,200000,446146,807,807,807,807,0
20250221,195900,446146,807,807,807,807,0
20250221,195800,446146,807,807,807,807,0
20250221,195700,446146,807,807,807,807,0
20250221,195600,446146,807,807,807,807,0
20250221,195500,446146,807,807,807,807,0
20250221,195400,446146,807,807,807,807,0
20250221,195300,446146,807,807,807,807,0
20250221,195200,446146,807,807,807,807,0
20250221,195100,446146,807,807,807,807,0
20250221,195000,446146,807,807,807,807,0
20250221,194900,446146,807,807,807,807,0
20250221,194800,446146,807,807,807,807,0
20250221,194700,446146,807,807,807,807,0
20250221,194600,446146,807,807,807,807,0
20250221,194500,446146,807,807,807,807,0
20250221,194400,446146,807,807,807,807,0
20250221,194300,446146,807,807,807,807,0
20250221,194200,446146,807,807,807,807,0
20250221,194100,446146,807,807,807,807,0
20250221,194000,446146,807,807,807,807,0
20250221,193900,446146,807,807,807,807,0
20250221,193800,446146,807,807,807,807,0
20250221,193700,446146,807,807,807,807,0
20250221,193600,446146,807,807,807,807,0
20250221,193500,446146,807,807,807,807,0
20250221,193400,446146,807,807,807,807,0
20250221,193300,446146,807,807,807,807,1
20250221,193200,446146,807,807,807,807,0
20250221,193100,446146,807,807,807,807,0
20250221,193000,446146,807,807,807,807,0
20250221,192900,446146,807,807,807,807,0
20250221,192800,446146,807,807,807,807,0
20250221,192700,446146,807,807,807,807,0
20250221,192600,446146,807,807,807,807,0
20250221,192500,446146,807,807,807,807,0
20250221,192400,446146,807,807,807,807,0
20250221,192300,446146,807,807,807,807,0
20250221,192200,446146,807,807,807,807,0
20250221,192100,446146,807,807,807,807,0
20250221,192000,446146,807,807,807,807,0
20250221,191900,446146,807,807,807,807,0
20250221,191800,446146,807,807,807,807,0
20250221,191700,446146,807,807,807,807,0
20250221,191600,446146,807,807,807,807,0
20250221,191500,446146,807,807,807,807,0
20250221,191400,446146,807,807,807,807,0
20250221,191300,446146,807,807,807,807,0
20250221,191200,446146,807,807,807,807,0
20250221,191100,446146,807,807,807,807,0
20250221,191000,446146,807,807,807,807,0
20250221,190900,446146,807,807,807,807,0
20250221,190800,446146,807,807,807,807,0
20250221,190700,446146,807,807,807,807,0
20250221,190600,446146,807,807,807,807,0
20250221,190500,446146,807,807,807,807,0
20250221,190400,446146,807,807,807,807,0
20250221,190300,446146,807,807,807,807,1
20250221,190200,446146,807,807,807,807,0
20250221,190100,446146,807,807,807,807,0
20250221,190000,446146,807,807,807,807,0
20250221,185900,446146,807,807,807,807,0
20250221,185800,446146,807,807,807,807,0
20250221,185700,446146,807,807,807,807,0
20250221,185600,446146,807,807,807,807,0
20250221,185500,446146,807,807,807,807,0
20250221,185400,446146,807,807,807,807,0
20250221,185300,446146,807,807,807,807,0
20250221,185200,446146,807,807,807,807,0
20250221,185100,446146,807,807,807,807,0
20250221,185000,446146,807,807,807,807,0
20250221,184900,446146,807,807,807,807,0
20250221,184800,446146,807,807,807,807,0
20250221,184700,446146,807,807,807,807,0
20250221,184600,446146,807,807,807,807,0
20250221,184500,446146,807,807,807,807,0
20250221,184400,446146,807,807,807,807,0
20250221,184300,446146,807,807,807,807,0
20250221,184200,446146,807,807,807,807,0
20250221,184100,446146,807,807,807,807,0
20250221,184000,446146,807,807,807,807,0
20250221,183900,446146,807,807,807,807,0
20250221,183800,446146,807,807,807,807,0
20250221,183700,446146,807,807,807,807,0
20250221,183600,446146,807,807,807,807,0
20250221,183500,446146,807,807,807,807,0
20250221,183400,446146,807,807,807,807,0
20250221,183300,446146,807,807,807,807,1
20250221,183200,446146,807,807,807,807,0
20250221,183100,446146,807,807,807,807,0
20250221,183000,446146,807,807,807,807,0
20250221,182900,446146,807,807,807,807,0
20250221,182800,446146,807,807,807,807,0
20250221,182700,446146,807,807,807,807,0
20250221,182600,446146,807,807,807,807,0
20250221,182500,446146,807,807,807,807,0
20250221,182400,446146,807,807,807,807,0
20250221,182300,446146,807,807,807,807,0
20250221,182200,446146,807,807,807,807,0
20250221,182100,446146,807,807,807,807,0
20250221,182000,446146,807,807,807,807,0
20250221,181900,446146,807,807,807,807,0
20250221,181800,446146,807,807,807,807,0
20250221,181700,446146,807,807,807,807,0
20250221,181600,446146,807,807,807,807,0
20250221,181500,446146,807,807,807,807,0
20250221,181400,446146,807,807,807,807,0
20250221,181300,446146,807,807,807,807,0
20250221,181200,446146,807,807,807,807,0
20250221,181100,446146,807,807,807,807,0
20250221,181000,446146,807,807,807,807,0
20250221,180900,446146,807,807,807,807,0
20250221,180800,446146,807,807,807,807,0
20250221,180700,446146,807,807,807,807,0
20250221,180600,446146,807,807,807,807,0
20250221,180500,446146,807,807,807,807,0
20250221,180400,446146,807,807,807,807,0
20250221,180300,446146,807,807,807,807,1
20250221,180200,446146,807,807,807,807,0
20250221,180100,446146,807,807,807,807,0
20250221,180000,446146,807,807,807,807,0
20250221,175900,446146,807,807,807,807,0
20250221,175800,446146,807,807,807,807,0
20250221,175700,446146,807,807,807,807,0
20250221,175600,446146,807,807,807,807,0
20250221,175500,446146,807,807,807,807,0
20250221,175400,446146,807,807,807,807,0
20250221,175300,446146,807,807,807,807,0
20250221,175200,446146,807,807,807,807,0
20250221,175100,446146,807,807,807,807,0
20250221,175000,446146,807,807,807,807,0
20250221,174900,446146,807,807,807,807,0
20250221,174800,446146,807,807,807,807,0
20250221,174700,446146,807,807,807,807,0
20250221,174600,446146,807,807,807,807,0
20250221,174500,446146,807,807,807,807,0
20250221,174400,446146,807,807,807,807,0
20250221,174300,446146,807,807,807,807,0
20250221,174200,446146,807,807,807,807,0
20250221,174100,446146,807,807,807,807,0
20250221,174000,446146,807,807,807,807,0
20250221,173900,446146,807,807,807,807,0
20250221,173800,446146,807,807,807,807,0
20250221,173700,446146,807,807,807,807,0
20250221,173600,446146,807,807,807,807,0
20250221,173500,446146,807,807,807,807,0
20250221,173400,446146,807,807,807,807,0
20250221,173300,446146,807,807,807,807,1
20250221,173200,446146,807,807,807,807,0
20250221,173100,446146,807,807,807,807,0
20250221,173000,446146,807,807,807,807,0
20250221,172900,446146,807,807,807,807,0
20250221,172800,446146,807,807,807,807,0
20250221,172700,446146,807,807,807,807,0
20250221,172600,446146,807,807,807,807,0
20250221,172500,446146,807,807,807,807,0
20250221,172400,446146,807,807,807,807,0
20250221,172300,446146,807,807,807,807,0
20250221,172200,446146,807,807,807,807,0
20250221,172100,446146,807,807,807,807,0
20250221,172000,446146,807,807,807,807,0
20250221,171900,446146,807,807,807,807,0
20250221,171800,446146,807,807,807,807,0
20250221,171700,446146,807,807,807,807,0
20250221,171600,446146,807,807,807,807,0
20250221,171500,446146,807,807,807,807,0
20250221,171400,446146,807,807,807,807,0
20250221,171300,446146,807,807,807,807,0
20250221,171200,446146,807,807,807,807,0
20250221,171100,446146,807,807,807,807,0
20250221,171000,446146,807,807,807,807,0
20250221,170900,446146,807,807,807,807,0
20250221,170800,446146,807,807,807,807,0
20250221,170700,446146,807,807,807,807,0
20250221,170600,446146,807,807,807,807,0
20250221,170500,446146,807,807,807,807,0
20250221,170400,446146,807,807,807,807,0
20250221,170300,446146,807,807,807,807,1
20250221,170200,446146,807,807,807,807,0
20250221,170100,446146,807,807,807,807,0
20250221,170000,446146,807,807,807,807,0
20250221,165900,446146,807,807,807,807,0
20250221,165800,446146,807,807,807,807,0
20250221,165700,446146,807,807,807,807,0
20250221,165600,446146,807,807,807,807,0
20250221,165500,446146,807,807,807,807,0
20250221,165400,446146,807,807,807,807,0
20250221,165300,446146,807,807,807,807,0
20250221,165200,446146,807,807,807,807,0
20250221,165100,446146,807,807,807,807,0
20250221,165000,446146,807,807,807,807,0
20250221,164900,446146,807,807,807,807,0
20250221,164800,446146,807,807,807,807,0
20250221,164700,446146,807,807,807,807,0
20250221,164600,446146,807,807,807,807,0
20250221,164500,446146,807,807,807,807,0
20250221,164400,446146,807,807,807,807,0
20250221,164300,446146,807,807,807,807,0
20250221,164200,446146,807,807,807,807,0
20250221,164100,446146,807,807,807,807,0
20250221,164000,446146,807,807,807,807,0
20250221,163900,446146,807,807,807,807,0
20250221,163800,446146,807,807,807,807,0
20250221,163700,446146,807,807,807,807,0
20250221,163600,446146,807,807,807,807,0
20250221,163500,446146,807,807,807,807,0
20250221,163400,446146,807,807,807,807,0
20250221,163300,446146,807,807,807,807,1
20250221,163200,446146,807,807,807,807,0
20250221,163100,446146,807,807,807,807,0
20250221,163000,446146,807,807,807,807,0
20250221,162900,446146,807,807,807,807,0
20250221,162800,446146,807,807,807,807,0
20250221,162700,446146,807,807,807,807,0
20250221,162600,446146,807,807,807,807,0
20250221,162500,446146,807,807,807,807,0
20250221,162400,446146,807,807,807,807,0
20250221,162300,446146,807,807,807,807,0
20250221,162200,446146,807,807,807,807,0
20250221,162100,446146,807,807,807,807,0
20250221,162000,446146,807,807,807,807,0
20250221,161900,446146,807,807,807,807,0
20250221,161800,446146,807,807,807,807,0
20250221,161700,446146,807,807,807,807,0
20250221,161600,446146,807,807,807,807,0
20250221,161500,446146,807,807,807,807,0
20250221,161400,446146,807,807,807,807,0
20250221,161300,446146,807,807,807,807,0
20250221,161200,446146,807,807,807,807,0
20250221,161100,446146,807,807,807,807,0
20250221,161000,446146,807,807,807,807,0
20250221,160900,446146,807,807,807,807,0
20250221,160800,446146,807,807,807,807,0
20250221,160700,446146,807,807,807,807,0
20250221,160600,446146,807,807,807,807,0
20250221,160500,446146,807,807,807,807,0
20250221,160400,446146,807,807,807,807,0
20250221,160300,446146,807,807,807,807,1
20250221,160200,446146,807,807,807,807,0
20250221,160100,446146,807,807,807,807,0
20250221,160000,446146,807,807,807,807,0
20250221,155900,446146,807,807,807,807,0
20250221,155800,446146,807,807,807,807,0
20250221,155700,446146,807,807,807,807,0
20250221,155600,446146,807,807,807,807,0
20250221,155500,446146,807,807,807,807,0
20250221,155400,446146,807,807,807,807,0
20250221,155300,446146,807,807,807,807,0
20250221,155200,446146,807,807,807,807,0
20250221,155100,446146,807,807,807,807,0
20250221,155000,446146,807,807,807,807,0
20250221,154900,446146,807,807,807,807,0
20250221,154800,446146,807,807,807,807,0
20250221,154700,446146,807,807,807,807,0
20250221,154600,446146,807,807,807,807,0
20250221,154500,446146,807,807,807,807,0
20250221,154400,446146,807,807,807,807,0
20250221,154300,446146,807,807,807,807,0
20250221,154200,446146,807,807,807,807,0
20250221,154100,446146,807,807,807,807,0
20250221,154000,446146,807,807,807,807,0
20250221,153900,446146,807,807,807,807,0
20250221,153800,446146,807,807,807,807,0
20250221,153700,446146,807,807,807,807,0
20250221,153600,446146,807,807,807,807,0
20250221,153500,446146,807,807,807,807,0
20250221,153400,446146,807,807,807,807,0
20250221,153300,446146,807,807,807,807,1
20250221,153200,446146,807,807,807,807,0
20250221,153100,446146,807,807,807,807,0
20250221,153000,446146,807,807,807,807,0
20250221,152900,446146,807,807,807,807,0
20250221,152800,446146,807,807,807,807,0
20250221,152700,446146,807,807,807,807,0
20250221,152600,446146,807,807,807,807,0
20250221,152500,446146,807,807,807,807,0
20250221,152400,446146,807,807,807,807,0
20250221,152300,446146,807,807,807,807,0
20250221,152200,446146,807,807,807,807,0
20250221,152100,446146,807,807,807,807,0
20250221,152000,446146,807,807,807,807,0
20250221,151900,446146,807,807,807,807,0
20250221,151800,446146,807,807,807,807,0
20250221,151700,446146,807,807,807,807,0
20250221,151600,446146,807,807,807,807,0
20250221,151500,446146,807,807,807,807,0
20250221,151400,446146,807,807,807,807,0
20250221,151300,446146,807,807,807,807,0
20250221,151200,446146,807,807,807,807,0
20250221,151100,446146,807,807,807,807,0
20250221,151000,446146,807,807,807,807,0
20250221,150900,446146,807,807,807,807,0
20250221,150800,446146,807,807,807,807,0
20250221,150700,446146,807,807,807,807,0
20250221,150600,446146,807,807,807,807,0
20250221,150500,446146,807,807,807,807,0
20250221,150400,446146,807,807,807,807,0
20250221,150300,446146,807,807,807,807,0
20250221,150200,446146,807,807,807,807,0
20250221,150100,446146,807,807,807,807,0
20250221,150000,446146,807,807,807,807,0
20250221,145900,446146,807,807,807,807,0
20250221,145800,446146,807,807,807,807,0
20250221,145700,446146,807,807,807,807,0
20250221,145600,446146,807,807,807,807,0
20250221,145500,446146,807,807,807,807,0
20250221,145400,446146,807,807,807,807,0
20250221,145300,446146,807,807,807,807,0
20250221,145200,446146,807,807,807,807,0
20250221,145100,446146,807,807,807,807,0
20250221,145000,446146,807,807,807,807,0
20250221,144900,446146,807,807,807,807,0
20250221,144800,446146,807,807,807,807,0
20250221,144700,446146,807,807,807,807,0
20250221,144600,446146,807,807,807,807,0
20250221,144500,446146,807,807,807,807,0
20250221,144400,446146,807,807,807,807,0
20250221,144300,446146,807,807,807,807,0
20250221,144200,446146,807,807,807,807,0
20250221,144100,446146,807,807,807,807,0
20250221,144000,446146,807,807,807,807,0
20250221,143900,446146,807,807,807,807,0
20250221,143800,446146,807,807,807,807,0
20250221,143700,446146,807,807,807,807,0
20250221,143600,446146,807,807,807,807,0
20250221,143500,446146,807,807,807,807,0
20250221,143400,446146,807,807,807,807,0
20250221,143300,446146,807,807,807,807,0
20250221,143200,446146,807,807,807,807,0
20250221,143100,446146,807,807,807,807,0
20250221,143000,446146,807,807,807,807,0
20250221,142900,446146,807,807,807,807,0
20250221,142800,446146,807,807,807,807,0
20250221,142700,446146,807,807,807,807,0
20250221,142600,446146,807,807,807,807,0
20250221,142500,446146,807,807,807,807,0
20250221,142400,446146,807,807,807,807,0
20250221,142300,446146,807,807,807,807,0
20250221,142200,446146,807,807,807,807,0
20250221,142100,446146,807,807,807,807,0
20250221,142000,446146,807,807,807,807,0
20250221,141900,446146,807,807,807,807,0
20250221,141800,446146,807,807,807,807,0
20250221,141700,446146,807,807,807,807,0
20250221,141600,446146,807,807,807,807,0
20250221,141500,446146,807,807,807,807,0
20250221,141400,446146,807,807,807,807,0
20250221,141300,446146,807,807,807,807,0
20250221,141200,446146,807,807,807,807,0
20250221,141100,446146,807,807,807,807,0
20250221,141000,446146,807,807,807,807,0
20250221,140900,446146,807,807,807,807,0
20250221,140800,446146,807,807,807,807,0
20250221,140700,446146,807,807,807,807,0
20250221,140600,446146,807,807,807,807,0
20250221,140500,446146,807,807,807,807,0
20250221,140400,446146,807,807,807,807,0
20250221,140300,446146,807,807,807,807,0
20250221,140200,446146,807,807,807,807,0
20250221,140100,446146,807,807,807,807,0
20250221,140000,446146,807,807,807,807,0
20250221,135900,446146,807,807,807,807,0
20250221,135800,446146,807,807,807,807,0
20250221,135700,446146,807,807,807,807,0
20250221,135600,446146,807,807,807,807,0
20250221,135500,446146,807,807,807,807,0
20250221,135400,446146,807,807,807,807,0
20250221,135300,446146,807,807,807,807,0
20250221,135200,446146,807,807,807,807,0
20250221,135100,446146,807,807,807,807,0
20250221,135000,446146,807,807,807,807,0
20250221,134900,446146,807,807,807,807,0
20250221,134800,446146,807,807,807,807,0
20250221,134700,446146,807,807,807,807,0
20250221,134600,446146,807,807,807,807,0
20250221,134500,446146,807,807,807,807,0
20250221,134400,446146,807,807,807,807,0
20250221,134300,446146,807,807,807,807,0
20250221,134200,446146,807,807,807,807,0
20250221,134100,446146,807,807,807,807,0
20250221,134000,446146,807,807,807,807,0
20250221,133900,446146,807,807,807,807,0
20250221,133800,446146,807,807,807,807,0
20250221,133700,446146,807,807,807,807,0
20250221,133600,446146,807,807,807,807,0
20250221,133500,446146,807,807,807,807,0
20250221,133400,446146,807,807,807,807,0
20250221,133300,446146,807,807,807,807,0
20250221,133200,446146,807,807,807,807,0
20250221,133100,446146,807,807,807,807,0
20250221,133000,446146,807,807,807,807,0
20250221,132900,446146,807,807,807,807,0
20250221,132800,446146,807,807,807,807,0
20250221,132700,446146,807,807,807,807,0
20250221,132600,446146,807,807,807,807,0
20250221,132500,446146,807,807,807,807,0
20250221,132400,446146,807,807,807,807,0
20250221,132300,446146,807,807,807,807,0
20250221,132200,446146,807,807,807,807,0
20250221,132100,446146,807,807,807,807,0
20250221,132000,446146,807,807,807,807,0
20250221,131900,446146,807,807,807,807,0
20250221,131800,446146,807,807,807,807,0
20250221,131700,446146,807,807,807,807,0
20250221,131600,446146,807,807,807,807,0
20250221,131500,446146,807,807,807,807,0
20250221,131400,446146,807,807,807,807,0
20250221,131300,446146,807,807,807,807,0
20250221,131200,446146,807,807,807,807,0
20250221,131100,446146,807,807,807,807,0
20250221,131000,446146,807,807,807,807,0
20250221,130900,446146,807,807,807,807,0
20250221,130800,446146,807,807,807,807,0
20250221,130700,446146,807,807,807,807,0
20250221,130600,446146,807,807,807,807,1
20250221,130500,445339,604,604,604,604,0
20250221,130400,445339,604,604,604,604,0
20250221,130300,445339,604,604,604,604,0
20250221,130200,445339,604,604,604,604,0
20250221,130100,445339,604,604,604,604,0
20250221,130000,445339,604,604,604,604,0
20250221,125900,445339,604,605,605,604,198
20250221,125800,325647,807,807,807,807,0
20250221,125700,325647,807,807,807,807,0
20250221,125600,325647,807,807,807,807,0
20250221,125500,325647,807,807,807,807,0
20250221,125400,325647,807,807,807,807,0
20250221,125300,325647,807,807,807,807,0
20250221,125200,325647,807,807,807,807,0
20250221,125100,325647,807,807,807,807,0
20250221,125000,325647,807,807,807,807,0
20250221,124900,325647,807,807,807,807,0
20250221,124800,325647,807,807,807,807,0
20250221,124700,325647,807,807,807,807,0
20250221,124600,325647,807,807,807,807,0
20250221,124500,325647,807,807,807,807,0
20250221,124400,325647,807,807,807,807,0
20250221,124300,325647,807,807,807,807,0
20250221,124200,325647,807,807,807,807,0
20250221,124100,325647,807,807,807,807,0
20250221,124000,325647,807,807,807,807,0
20250221,123900,325647,807,807,807,807,0
20250221,123800,325647,807,807,807,807,0
20250221,123700,325647,807,807,807,807,0
20250221,123600,325647,807,807,807,807,0
20250221,123500,325647,807,807,807,807,0
20250221,123400,325647,807,807,807,807,0
20250221,123300,325647,807,807,807,807,0
20250221,123200,325647,807,807,807,807,0
20250221,123100,325647,807,807,807,807,0
20250221,123000,325647,807,807,807,807,0
20250221,122900,325647,807,807,807,807,0
20250221,122800,325647,807,807,807,807,0
20250221,122700,325647,807,807,807,807,0
20250221,122600,325647,807,807,807,807,0
20250221,122500,325647,807,807,807,807,0
20250221,122400,325647,807,807,807,807,0
20250221,122300,325647,807,807,807,807,0
20250221,122200,325647,807,807,807,807,0
20250221,122100,325647,807,807,807,807,0
20250221,122000,325647,807,807,807,807,0
20250221,121900,325647,807,807,807,807,0
20250221,121800,325647,807,807,807,807,0
20250221,121700,325647,807,807,807,807,0
20250221,121600,325647,807,807,807,807,0
20250221,121500,325647,807,807,807,807,0
20250221,121400,325647,807,807,807,807,0
20250221,121300,325647,807,807,807,807,0
20250221,121200,325647,807,807,807,807,0
20250221,121100,325647,807,807,807,807,0
20250221,121000,325647,807,807,807,807,0
20250221,120900,325647,807,807,807,807,0
20250221,120800,325647,807,807,807,807,0
20250221,120700,325647,807,807,807,807,0
20250221,120600,325647,807,807,807,807,0
20250221,120500,325647,807,807,807,807,0
20250221,120400,325647,807,807,807,807,0
20250221,120300,325647,807,807,807,807,0
20250221,120200,325647,807,807,807,807,0
20250221,120100,325647,807,807,807,807,0
20250221,120000,325647,807,807,807,807,0
20250221,115900,325647,807,807,807,807,0
20250221,115800,325647,807,807,807,807,0
20250221,115700,325647,807,807,807,807,0
20250221,115600,325647,807,807,807,807,0
20250221,115500,325647,807,807,807,807,0
20250221,115400,325647,807,807,807,807,0
20250221,115300,325647,807,807,807,807,0
20250221,115200,325647,807,807,807,807,0
20250221,115100,325647,807,807,807,807,0
20250221,115000,325647,807,807,807,807,0
20250221,114900,325647,807,807,807,807,0
20250221,114800,325647,807,807,807,807,0
20250221,114700,325647,807,807,807,807,0
20250221,114600,325647,807,807,807,807,0
20250221,114500,325647,807,807,807,807,0
20250221,114400,325647,807,807,807,807,0
20250221,114300,325647,807,807,807,807,0
20250221,114200,325647,807,807,807,807,0
20250221,114100,325647,807,807,807,807,0
20250221,114000,325647,807,807,807,807,0
20250221,113900,325647,807,807,807,807,0
20250221,113800,325647,807,807,807,807,0
20250221,113700,325647,807,807,807,807,0
20250221,113600,325647,807,807,807,807,0
20250221,113500,325647,807,807,807,807,0
20250221,113400,325647,807,807,807,807,0
20250221,113300,325647,807,807,807,807,0
20250221,113200,325647,807,807,807,807,0
20250221,113100,325647,807,807,807,807,0
20250221,113000,325647,807,807,807,807,0
20250221,112900,325647,807,807,807,807,0
20250221,112800,325647,807,807,807,807,0
20250221,112700,325647,807,807,807,807,0
20250221,112600,325647,807,807,807,807,0
20250221,112500,325647,807,807,807,807,0
20250221,112400,325647,807,807,807,807,0
20250221,112300,325647,807,807,807,807,0
20250221,112200,325647,807,807,807,807,0
20250221,112100,325647,807,807,807,807,0
20250221,112000,325647,807,807,807,807,0
20250221,111900,325647,807,807,807,807,0
20250221,111800,325647,807,807,807,807,0
20250221,111700,325647,807,807,807,807,0
20250221,111600,325647,807,807,807,807,0
20250221,111500,325647,807,807,807,807,0
20250221,111400,325647,807,807,807,807,0
20250221,111300,325647,807,807,807,807,0
20250221,111200,325647,807,807,807,807,0
20250221,111100,325647,807,807,807,807,0
20250221,111000,325647,807,807,807,807,0
20250221,110900,325647,807,807,807,807,0
20250221,110800,325647,807,807,807,807,0
20250221,110700,325647,807,807,807,807,0
20250221,110600,325647,807,807,807,807,0
20250221,110500,325647,807,807,807,807,0
20250221,110400,325647,807,807,807,807,0
20250221,110300,325647,807,807,807,807,0
20250221,110200,325647,807,807,807,807,0
20250221,110100,325647,807,807,807,807,0
20250221,110000,325647,807,807,807,807,0
20250221,105900,325647,807,807,807,807,0
20250221,105800,325647,807,807,807,807,0
20250221,105700,325647,807,807,807,807,0
20250221,105600,325647,807,808,808,807,3
20250221,105500,323224,808,808,808,808,0
20250221,105400,323224,808,808,808,808,0
20250221,105300,323224,808,808,808,808,0
20250221,105200,323224,808,808,808,808,0
20250221,105100,323224,808,808,808,808,0
20250221,105000,323224,808,808,808,808,0
20250221,104900,323224,808,808,808,808,0
20250221,104800,323224,808,808,808,808,0
20250221,104700,323224,808,808,808,808,0
20250221,104600,323224,808,808,808,808,0
20250221,104500,323224,808,808,808,808,0
20250221,104400,323224,808,808,808,808,0
20250221,104300,323224,808,808,808,808,0
20250221,104200,323224,808,808,808,808,0
20250221,104100,323224,808,808,808,808,0
20250221,104000,323224,808,808,808,808,0
20250221,103900,323224,808,808,808,808,0
20250221,103800,323224,808,808,808,808,0
20250221,103700,323224,808,808,808,808,0
20250221,103600,323224,808,808,808,808,0
20250221,103500,323224,808,808,808,808,0
20250221,103400,323224,808,808,808,808,0
20250221,103300,323224,808,808,808,808,0
20250221,103200,323224,808,808,808,808,0
20250221,103100,323224,808,808,808,808,0
20250221,103000,323224,808,808,808,808,0
20250221,102900,323224,808,808,808,808,0
20250221,102800,323224,808,808,808,808,0
20250221,102700,323224,808,808,808,808,0
20250221,102600,323224,808,808,808,808,0
20250221,102500,323224,808,808,808,808,0
20250221,102400,323224,808,808,808,808,0
20250221,102300,323224,808,808,808,808,0
20250221,102200,323224,808,808,808,808,0
20250221,102100,323224,808,808,808,808,0
20250221,102000,323224,808,808,808,808,0
20250221,101900,323224,808,808,808,808,0
20250221,101800,323224,808,808,808,808,0
20250221,101700,323224,808,808,808,808,0
20250221,101600,323224,808,808,808,808,0
20250221,101500,323224,808,808,808,808,0
20250221,101400,323224,808,808,808,808,0
20250221,101300,323224,808,808,808,808,0
20250221,101200,323224,808,808,808,808,1
20250221,101100,322416,800,800,800,800,0
20250221,101000,322416,800,800,800,800,0
20250221,100900,322416,800,800,800,800,0
20250221,100800,322416,800,800,800,800,0
20250221,100700,322416,800,800,800,800,0
20250221,100600,322416,800,800,800,800,0
20250221,100500,322416,800,800,800,800,0
20250221,100400,322416,800,800,800,800,0
20250221,100300,322416,800,800,800,800,0
20250221,100200,322416,800,800,800,800,0
20250221,100100,322416,800,800,800,800,0
20250221,100000,322416,800,800,800,800,0
20250221,095900,322416,800,800,800,800,0
20250221,095800,322416,800,800,800,800,0
20250221,095700,322416,800,800,800,800,0
20250221,095600,322416,800,800,800,800,0
20250221,095500,322416,800,800,800,800,0
20250221,095400,322416,800,800,800,800,99
20250221,095300,243216,800,800,800,800,1
20250221,095200,242416,800,800,800,800,101
20250221,095100,161616,800,800,800,800,0
20250221,095000,161616,800,800,800,800,0
20250221,094900,161616,800,800,800,800,99
20250221,094800,82416,808,808,808,808,100
20250221,094700,1616,808,808,808,808,0
20250221,094600,1616,808,808,808,808,0
20250221,094500,1616,808,808,808,808,0
20250221,094400,1616,808,808,808,808,0
20250221,094300,1616,808,808,808,808,0
20250221,094200,1616,808,808,808,808,0
20250221,094100,1616,808,808,808,808,0
20250221,094000,1616,808,808,808,808,0
20250221,093900,1616,808,808,808,808,0
20250221,093800,1616,808,808,808,808,0
20250221,093700,1616,808,808,808,808,0
20250221,093600,1616,808,808,808,808,0
20250221,093500,1616,808,808,808,808,0
20250221,093400,1616,808,808,808,808,0
20250221,093300,1616,808,808,808,808,0
20250221,093200,1616,808,808,808,808,0
20250221,093100,1616,808,808,808,808,0
20250221,093000,1616,808,808,808,808,0
20250221,092900,1616,808,808,808,808,0
20250221,092800,1616,808,808,808,808,0
20250221,092700,1616,808,808,808,808,0
20250221,092600,1616,808,808,808,808,0
20250221,092500,1616,808,808,808,808,0
20250221,092400,1616,808,808,808,808,0
20250221,092300,1616,808,808,808,808,0
20250221,092200,1616,808,808,808,808,0
20250221,092100,1616,808,808,808,808,0
20250221,092000,1616,808,808,808,808,0
20250221,091900,1616,808,808,808,808,0
20250221,091800,1616,808,808,808,808,0
20250221,091700,1616,808,808,808,808,0
20250221,091600,1616,808,808,808,808,0
20250221,091500,1616,808,808,808,808,0
20250221,091400,1616,808,808,808,808,0
20250221,091300,1616,808,808,808,808,0
20250221,091200,1616,808,808,808,808,0
20250221,091100,1616,808,808,808,808,0
20250221,091000,1616,808,808,808,808,0
20250221,090900,1616,808,808,808,808,0
20250221,090800,1616,808,808,808,808,0
20250221,090700,1616,808,808,808,808,0
20250221,090600,1616,808,808,808,808,0
20250221,090500,1616,808,808,808,808,0
20250221,090400,1616,808,808,808,808,0
20250221,090300,1616,808,808,808,808,0
20250221,090200,1616,808,808,808,808,0
20250221,090100,1616,808,808,808,808,0
20250221,090000,1616,808,808,808,808,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 200300 446146 807 807 807 807 1
3 20250221 200200 446146 807 807 807 807 0
4 20250221 200100 446146 807 807 807 807 0
5 20250221 200000 446146 807 807 807 807 0
6 20250221 195900 446146 807 807 807 807 0
7 20250221 195800 446146 807 807 807 807 0
8 20250221 195700 446146 807 807 807 807 0
9 20250221 195600 446146 807 807 807 807 0
10 20250221 195500 446146 807 807 807 807 0
11 20250221 195400 446146 807 807 807 807 0
12 20250221 195300 446146 807 807 807 807 0
13 20250221 195200 446146 807 807 807 807 0
14 20250221 195100 446146 807 807 807 807 0
15 20250221 195000 446146 807 807 807 807 0
16 20250221 194900 446146 807 807 807 807 0
17 20250221 194800 446146 807 807 807 807 0
18 20250221 194700 446146 807 807 807 807 0
19 20250221 194600 446146 807 807 807 807 0
20 20250221 194500 446146 807 807 807 807 0
21 20250221 194400 446146 807 807 807 807 0
22 20250221 194300 446146 807 807 807 807 0
23 20250221 194200 446146 807 807 807 807 0
24 20250221 194100 446146 807 807 807 807 0
25 20250221 194000 446146 807 807 807 807 0
26 20250221 193900 446146 807 807 807 807 0
27 20250221 193800 446146 807 807 807 807 0
28 20250221 193700 446146 807 807 807 807 0
29 20250221 193600 446146 807 807 807 807 0
30 20250221 193500 446146 807 807 807 807 0
31 20250221 193400 446146 807 807 807 807 0
32 20250221 193300 446146 807 807 807 807 1
33 20250221 193200 446146 807 807 807 807 0
34 20250221 193100 446146 807 807 807 807 0
35 20250221 193000 446146 807 807 807 807 0
36 20250221 192900 446146 807 807 807 807 0
37 20250221 192800 446146 807 807 807 807 0
38 20250221 192700 446146 807 807 807 807 0
39 20250221 192600 446146 807 807 807 807 0
40 20250221 192500 446146 807 807 807 807 0
41 20250221 192400 446146 807 807 807 807 0
42 20250221 192300 446146 807 807 807 807 0
43 20250221 192200 446146 807 807 807 807 0
44 20250221 192100 446146 807 807 807 807 0
45 20250221 192000 446146 807 807 807 807 0
46 20250221 191900 446146 807 807 807 807 0
47 20250221 191800 446146 807 807 807 807 0
48 20250221 191700 446146 807 807 807 807 0
49 20250221 191600 446146 807 807 807 807 0
50 20250221 191500 446146 807 807 807 807 0
51 20250221 191400 446146 807 807 807 807 0
52 20250221 191300 446146 807 807 807 807 0
53 20250221 191200 446146 807 807 807 807 0
54 20250221 191100 446146 807 807 807 807 0
55 20250221 191000 446146 807 807 807 807 0
56 20250221 190900 446146 807 807 807 807 0
57 20250221 190800 446146 807 807 807 807 0
58 20250221 190700 446146 807 807 807 807 0
59 20250221 190600 446146 807 807 807 807 0
60 20250221 190500 446146 807 807 807 807 0
61 20250221 190400 446146 807 807 807 807 0
62 20250221 190300 446146 807 807 807 807 1
63 20250221 190200 446146 807 807 807 807 0
64 20250221 190100 446146 807 807 807 807 0
65 20250221 190000 446146 807 807 807 807 0
66 20250221 185900 446146 807 807 807 807 0
67 20250221 185800 446146 807 807 807 807 0
68 20250221 185700 446146 807 807 807 807 0
69 20250221 185600 446146 807 807 807 807 0
70 20250221 185500 446146 807 807 807 807 0
71 20250221 185400 446146 807 807 807 807 0
72 20250221 185300 446146 807 807 807 807 0
73 20250221 185200 446146 807 807 807 807 0
74 20250221 185100 446146 807 807 807 807 0
75 20250221 185000 446146 807 807 807 807 0
76 20250221 184900 446146 807 807 807 807 0
77 20250221 184800 446146 807 807 807 807 0
78 20250221 184700 446146 807 807 807 807 0
79 20250221 184600 446146 807 807 807 807 0
80 20250221 184500 446146 807 807 807 807 0
81 20250221 184400 446146 807 807 807 807 0
82 20250221 184300 446146 807 807 807 807 0
83 20250221 184200 446146 807 807 807 807 0
84 20250221 184100 446146 807 807 807 807 0
85 20250221 184000 446146 807 807 807 807 0
86 20250221 183900 446146 807 807 807 807 0
87 20250221 183800 446146 807 807 807 807 0
88 20250221 183700 446146 807 807 807 807 0
89 20250221 183600 446146 807 807 807 807 0
90 20250221 183500 446146 807 807 807 807 0
91 20250221 183400 446146 807 807 807 807 0
92 20250221 183300 446146 807 807 807 807 1
93 20250221 183200 446146 807 807 807 807 0
94 20250221 183100 446146 807 807 807 807 0
95 20250221 183000 446146 807 807 807 807 0
96 20250221 182900 446146 807 807 807 807 0
97 20250221 182800 446146 807 807 807 807 0
98 20250221 182700 446146 807 807 807 807 0
99 20250221 182600 446146 807 807 807 807 0
100 20250221 182500 446146 807 807 807 807 0
101 20250221 182400 446146 807 807 807 807 0
102 20250221 182300 446146 807 807 807 807 0
103 20250221 182200 446146 807 807 807 807 0
104 20250221 182100 446146 807 807 807 807 0
105 20250221 182000 446146 807 807 807 807 0
106 20250221 181900 446146 807 807 807 807 0
107 20250221 181800 446146 807 807 807 807 0
108 20250221 181700 446146 807 807 807 807 0
109 20250221 181600 446146 807 807 807 807 0
110 20250221 181500 446146 807 807 807 807 0
111 20250221 181400 446146 807 807 807 807 0
112 20250221 181300 446146 807 807 807 807 0
113 20250221 181200 446146 807 807 807 807 0
114 20250221 181100 446146 807 807 807 807 0
115 20250221 181000 446146 807 807 807 807 0
116 20250221 180900 446146 807 807 807 807 0
117 20250221 180800 446146 807 807 807 807 0
118 20250221 180700 446146 807 807 807 807 0
119 20250221 180600 446146 807 807 807 807 0
120 20250221 180500 446146 807 807 807 807 0
121 20250221 180400 446146 807 807 807 807 0
122 20250221 180300 446146 807 807 807 807 1
123 20250221 180200 446146 807 807 807 807 0
124 20250221 180100 446146 807 807 807 807 0
125 20250221 180000 446146 807 807 807 807 0
126 20250221 175900 446146 807 807 807 807 0
127 20250221 175800 446146 807 807 807 807 0
128 20250221 175700 446146 807 807 807 807 0
129 20250221 175600 446146 807 807 807 807 0
130 20250221 175500 446146 807 807 807 807 0
131 20250221 175400 446146 807 807 807 807 0
132 20250221 175300 446146 807 807 807 807 0
133 20250221 175200 446146 807 807 807 807 0
134 20250221 175100 446146 807 807 807 807 0
135 20250221 175000 446146 807 807 807 807 0
136 20250221 174900 446146 807 807 807 807 0
137 20250221 174800 446146 807 807 807 807 0
138 20250221 174700 446146 807 807 807 807 0
139 20250221 174600 446146 807 807 807 807 0
140 20250221 174500 446146 807 807 807 807 0
141 20250221 174400 446146 807 807 807 807 0
142 20250221 174300 446146 807 807 807 807 0
143 20250221 174200 446146 807 807 807 807 0
144 20250221 174100 446146 807 807 807 807 0
145 20250221 174000 446146 807 807 807 807 0
146 20250221 173900 446146 807 807 807 807 0
147 20250221 173800 446146 807 807 807 807 0
148 20250221 173700 446146 807 807 807 807 0
149 20250221 173600 446146 807 807 807 807 0
150 20250221 173500 446146 807 807 807 807 0
151 20250221 173400 446146 807 807 807 807 0
152 20250221 173300 446146 807 807 807 807 1
153 20250221 173200 446146 807 807 807 807 0
154 20250221 173100 446146 807 807 807 807 0
155 20250221 173000 446146 807 807 807 807 0
156 20250221 172900 446146 807 807 807 807 0
157 20250221 172800 446146 807 807 807 807 0
158 20250221 172700 446146 807 807 807 807 0
159 20250221 172600 446146 807 807 807 807 0
160 20250221 172500 446146 807 807 807 807 0
161 20250221 172400 446146 807 807 807 807 0
162 20250221 172300 446146 807 807 807 807 0
163 20250221 172200 446146 807 807 807 807 0
164 20250221 172100 446146 807 807 807 807 0
165 20250221 172000 446146 807 807 807 807 0
166 20250221 171900 446146 807 807 807 807 0
167 20250221 171800 446146 807 807 807 807 0
168 20250221 171700 446146 807 807 807 807 0
169 20250221 171600 446146 807 807 807 807 0
170 20250221 171500 446146 807 807 807 807 0
171 20250221 171400 446146 807 807 807 807 0
172 20250221 171300 446146 807 807 807 807 0
173 20250221 171200 446146 807 807 807 807 0
174 20250221 171100 446146 807 807 807 807 0
175 20250221 171000 446146 807 807 807 807 0
176 20250221 170900 446146 807 807 807 807 0
177 20250221 170800 446146 807 807 807 807 0
178 20250221 170700 446146 807 807 807 807 0
179 20250221 170600 446146 807 807 807 807 0
180 20250221 170500 446146 807 807 807 807 0
181 20250221 170400 446146 807 807 807 807 0
182 20250221 170300 446146 807 807 807 807 1
183 20250221 170200 446146 807 807 807 807 0
184 20250221 170100 446146 807 807 807 807 0
185 20250221 170000 446146 807 807 807 807 0
186 20250221 165900 446146 807 807 807 807 0
187 20250221 165800 446146 807 807 807 807 0
188 20250221 165700 446146 807 807 807 807 0
189 20250221 165600 446146 807 807 807 807 0
190 20250221 165500 446146 807 807 807 807 0
191 20250221 165400 446146 807 807 807 807 0
192 20250221 165300 446146 807 807 807 807 0
193 20250221 165200 446146 807 807 807 807 0
194 20250221 165100 446146 807 807 807 807 0
195 20250221 165000 446146 807 807 807 807 0
196 20250221 164900 446146 807 807 807 807 0
197 20250221 164800 446146 807 807 807 807 0
198 20250221 164700 446146 807 807 807 807 0
199 20250221 164600 446146 807 807 807 807 0
200 20250221 164500 446146 807 807 807 807 0
201 20250221 164400 446146 807 807 807 807 0
202 20250221 164300 446146 807 807 807 807 0
203 20250221 164200 446146 807 807 807 807 0
204 20250221 164100 446146 807 807 807 807 0
205 20250221 164000 446146 807 807 807 807 0
206 20250221 163900 446146 807 807 807 807 0
207 20250221 163800 446146 807 807 807 807 0
208 20250221 163700 446146 807 807 807 807 0
209 20250221 163600 446146 807 807 807 807 0
210 20250221 163500 446146 807 807 807 807 0
211 20250221 163400 446146 807 807 807 807 0
212 20250221 163300 446146 807 807 807 807 1
213 20250221 163200 446146 807 807 807 807 0
214 20250221 163100 446146 807 807 807 807 0
215 20250221 163000 446146 807 807 807 807 0
216 20250221 162900 446146 807 807 807 807 0
217 20250221 162800 446146 807 807 807 807 0
218 20250221 162700 446146 807 807 807 807 0
219 20250221 162600 446146 807 807 807 807 0
220 20250221 162500 446146 807 807 807 807 0
221 20250221 162400 446146 807 807 807 807 0
222 20250221 162300 446146 807 807 807 807 0
223 20250221 162200 446146 807 807 807 807 0
224 20250221 162100 446146 807 807 807 807 0
225 20250221 162000 446146 807 807 807 807 0
226 20250221 161900 446146 807 807 807 807 0
227 20250221 161800 446146 807 807 807 807 0
228 20250221 161700 446146 807 807 807 807 0
229 20250221 161600 446146 807 807 807 807 0
230 20250221 161500 446146 807 807 807 807 0
231 20250221 161400 446146 807 807 807 807 0
232 20250221 161300 446146 807 807 807 807 0
233 20250221 161200 446146 807 807 807 807 0
234 20250221 161100 446146 807 807 807 807 0
235 20250221 161000 446146 807 807 807 807 0
236 20250221 160900 446146 807 807 807 807 0
237 20250221 160800 446146 807 807 807 807 0
238 20250221 160700 446146 807 807 807 807 0
239 20250221 160600 446146 807 807 807 807 0
240 20250221 160500 446146 807 807 807 807 0
241 20250221 160400 446146 807 807 807 807 0
242 20250221 160300 446146 807 807 807 807 1
243 20250221 160200 446146 807 807 807 807 0
244 20250221 160100 446146 807 807 807 807 0
245 20250221 160000 446146 807 807 807 807 0
246 20250221 155900 446146 807 807 807 807 0
247 20250221 155800 446146 807 807 807 807 0
248 20250221 155700 446146 807 807 807 807 0
249 20250221 155600 446146 807 807 807 807 0
250 20250221 155500 446146 807 807 807 807 0
251 20250221 155400 446146 807 807 807 807 0
252 20250221 155300 446146 807 807 807 807 0
253 20250221 155200 446146 807 807 807 807 0
254 20250221 155100 446146 807 807 807 807 0
255 20250221 155000 446146 807 807 807 807 0
256 20250221 154900 446146 807 807 807 807 0
257 20250221 154800 446146 807 807 807 807 0
258 20250221 154700 446146 807 807 807 807 0
259 20250221 154600 446146 807 807 807 807 0
260 20250221 154500 446146 807 807 807 807 0
261 20250221 154400 446146 807 807 807 807 0
262 20250221 154300 446146 807 807 807 807 0
263 20250221 154200 446146 807 807 807 807 0
264 20250221 154100 446146 807 807 807 807 0
265 20250221 154000 446146 807 807 807 807 0
266 20250221 153900 446146 807 807 807 807 0
267 20250221 153800 446146 807 807 807 807 0
268 20250221 153700 446146 807 807 807 807 0
269 20250221 153600 446146 807 807 807 807 0
270 20250221 153500 446146 807 807 807 807 0
271 20250221 153400 446146 807 807 807 807 0
272 20250221 153300 446146 807 807 807 807 1
273 20250221 153200 446146 807 807 807 807 0
274 20250221 153100 446146 807 807 807 807 0
275 20250221 153000 446146 807 807 807 807 0
276 20250221 152900 446146 807 807 807 807 0
277 20250221 152800 446146 807 807 807 807 0
278 20250221 152700 446146 807 807 807 807 0
279 20250221 152600 446146 807 807 807 807 0
280 20250221 152500 446146 807 807 807 807 0
281 20250221 152400 446146 807 807 807 807 0
282 20250221 152300 446146 807 807 807 807 0
283 20250221 152200 446146 807 807 807 807 0
284 20250221 152100 446146 807 807 807 807 0
285 20250221 152000 446146 807 807 807 807 0
286 20250221 151900 446146 807 807 807 807 0
287 20250221 151800 446146 807 807 807 807 0
288 20250221 151700 446146 807 807 807 807 0
289 20250221 151600 446146 807 807 807 807 0
290 20250221 151500 446146 807 807 807 807 0
291 20250221 151400 446146 807 807 807 807 0
292 20250221 151300 446146 807 807 807 807 0
293 20250221 151200 446146 807 807 807 807 0
294 20250221 151100 446146 807 807 807 807 0
295 20250221 151000 446146 807 807 807 807 0
296 20250221 150900 446146 807 807 807 807 0
297 20250221 150800 446146 807 807 807 807 0
298 20250221 150700 446146 807 807 807 807 0
299 20250221 150600 446146 807 807 807 807 0
300 20250221 150500 446146 807 807 807 807 0
301 20250221 150400 446146 807 807 807 807 0
302 20250221 150300 446146 807 807 807 807 0
303 20250221 150200 446146 807 807 807 807 0
304 20250221 150100 446146 807 807 807 807 0
305 20250221 150000 446146 807 807 807 807 0
306 20250221 145900 446146 807 807 807 807 0
307 20250221 145800 446146 807 807 807 807 0
308 20250221 145700 446146 807 807 807 807 0
309 20250221 145600 446146 807 807 807 807 0
310 20250221 145500 446146 807 807 807 807 0
311 20250221 145400 446146 807 807 807 807 0
312 20250221 145300 446146 807 807 807 807 0
313 20250221 145200 446146 807 807 807 807 0
314 20250221 145100 446146 807 807 807 807 0
315 20250221 145000 446146 807 807 807 807 0
316 20250221 144900 446146 807 807 807 807 0
317 20250221 144800 446146 807 807 807 807 0
318 20250221 144700 446146 807 807 807 807 0
319 20250221 144600 446146 807 807 807 807 0
320 20250221 144500 446146 807 807 807 807 0
321 20250221 144400 446146 807 807 807 807 0
322 20250221 144300 446146 807 807 807 807 0
323 20250221 144200 446146 807 807 807 807 0
324 20250221 144100 446146 807 807 807 807 0
325 20250221 144000 446146 807 807 807 807 0
326 20250221 143900 446146 807 807 807 807 0
327 20250221 143800 446146 807 807 807 807 0
328 20250221 143700 446146 807 807 807 807 0
329 20250221 143600 446146 807 807 807 807 0
330 20250221 143500 446146 807 807 807 807 0
331 20250221 143400 446146 807 807 807 807 0
332 20250221 143300 446146 807 807 807 807 0
333 20250221 143200 446146 807 807 807 807 0
334 20250221 143100 446146 807 807 807 807 0
335 20250221 143000 446146 807 807 807 807 0
336 20250221 142900 446146 807 807 807 807 0
337 20250221 142800 446146 807 807 807 807 0
338 20250221 142700 446146 807 807 807 807 0
339 20250221 142600 446146 807 807 807 807 0
340 20250221 142500 446146 807 807 807 807 0
341 20250221 142400 446146 807 807 807 807 0
342 20250221 142300 446146 807 807 807 807 0
343 20250221 142200 446146 807 807 807 807 0
344 20250221 142100 446146 807 807 807 807 0
345 20250221 142000 446146 807 807 807 807 0
346 20250221 141900 446146 807 807 807 807 0
347 20250221 141800 446146 807 807 807 807 0
348 20250221 141700 446146 807 807 807 807 0
349 20250221 141600 446146 807 807 807 807 0
350 20250221 141500 446146 807 807 807 807 0
351 20250221 141400 446146 807 807 807 807 0
352 20250221 141300 446146 807 807 807 807 0
353 20250221 141200 446146 807 807 807 807 0
354 20250221 141100 446146 807 807 807 807 0
355 20250221 141000 446146 807 807 807 807 0
356 20250221 140900 446146 807 807 807 807 0
357 20250221 140800 446146 807 807 807 807 0
358 20250221 140700 446146 807 807 807 807 0
359 20250221 140600 446146 807 807 807 807 0
360 20250221 140500 446146 807 807 807 807 0
361 20250221 140400 446146 807 807 807 807 0
362 20250221 140300 446146 807 807 807 807 0
363 20250221 140200 446146 807 807 807 807 0
364 20250221 140100 446146 807 807 807 807 0
365 20250221 140000 446146 807 807 807 807 0
366 20250221 135900 446146 807 807 807 807 0
367 20250221 135800 446146 807 807 807 807 0
368 20250221 135700 446146 807 807 807 807 0
369 20250221 135600 446146 807 807 807 807 0
370 20250221 135500 446146 807 807 807 807 0
371 20250221 135400 446146 807 807 807 807 0
372 20250221 135300 446146 807 807 807 807 0
373 20250221 135200 446146 807 807 807 807 0
374 20250221 135100 446146 807 807 807 807 0
375 20250221 135000 446146 807 807 807 807 0
376 20250221 134900 446146 807 807 807 807 0
377 20250221 134800 446146 807 807 807 807 0
378 20250221 134700 446146 807 807 807 807 0
379 20250221 134600 446146 807 807 807 807 0
380 20250221 134500 446146 807 807 807 807 0
381 20250221 134400 446146 807 807 807 807 0
382 20250221 134300 446146 807 807 807 807 0
383 20250221 134200 446146 807 807 807 807 0
384 20250221 134100 446146 807 807 807 807 0
385 20250221 134000 446146 807 807 807 807 0
386 20250221 133900 446146 807 807 807 807 0
387 20250221 133800 446146 807 807 807 807 0
388 20250221 133700 446146 807 807 807 807 0
389 20250221 133600 446146 807 807 807 807 0
390 20250221 133500 446146 807 807 807 807 0
391 20250221 133400 446146 807 807 807 807 0
392 20250221 133300 446146 807 807 807 807 0
393 20250221 133200 446146 807 807 807 807 0
394 20250221 133100 446146 807 807 807 807 0
395 20250221 133000 446146 807 807 807 807 0
396 20250221 132900 446146 807 807 807 807 0
397 20250221 132800 446146 807 807 807 807 0
398 20250221 132700 446146 807 807 807 807 0
399 20250221 132600 446146 807 807 807 807 0
400 20250221 132500 446146 807 807 807 807 0
401 20250221 132400 446146 807 807 807 807 0
402 20250221 132300 446146 807 807 807 807 0
403 20250221 132200 446146 807 807 807 807 0
404 20250221 132100 446146 807 807 807 807 0
405 20250221 132000 446146 807 807 807 807 0
406 20250221 131900 446146 807 807 807 807 0
407 20250221 131800 446146 807 807 807 807 0
408 20250221 131700 446146 807 807 807 807 0
409 20250221 131600 446146 807 807 807 807 0
410 20250221 131500 446146 807 807 807 807 0
411 20250221 131400 446146 807 807 807 807 0
412 20250221 131300 446146 807 807 807 807 0
413 20250221 131200 446146 807 807 807 807 0
414 20250221 131100 446146 807 807 807 807 0
415 20250221 131000 446146 807 807 807 807 0
416 20250221 130900 446146 807 807 807 807 0
417 20250221 130800 446146 807 807 807 807 0
418 20250221 130700 446146 807 807 807 807 0
419 20250221 130600 446146 807 807 807 807 1
420 20250221 130500 445339 604 604 604 604 0
421 20250221 130400 445339 604 604 604 604 0
422 20250221 130300 445339 604 604 604 604 0
423 20250221 130200 445339 604 604 604 604 0
424 20250221 130100 445339 604 604 604 604 0
425 20250221 130000 445339 604 604 604 604 0
426 20250221 125900 445339 604 605 605 604 198
427 20250221 125800 325647 807 807 807 807 0
428 20250221 125700 325647 807 807 807 807 0
429 20250221 125600 325647 807 807 807 807 0
430 20250221 125500 325647 807 807 807 807 0
431 20250221 125400 325647 807 807 807 807 0
432 20250221 125300 325647 807 807 807 807 0
433 20250221 125200 325647 807 807 807 807 0
434 20250221 125100 325647 807 807 807 807 0
435 20250221 125000 325647 807 807 807 807 0
436 20250221 124900 325647 807 807 807 807 0
437 20250221 124800 325647 807 807 807 807 0
438 20250221 124700 325647 807 807 807 807 0
439 20250221 124600 325647 807 807 807 807 0
440 20250221 124500 325647 807 807 807 807 0
441 20250221 124400 325647 807 807 807 807 0
442 20250221 124300 325647 807 807 807 807 0
443 20250221 124200 325647 807 807 807 807 0
444 20250221 124100 325647 807 807 807 807 0
445 20250221 124000 325647 807 807 807 807 0
446 20250221 123900 325647 807 807 807 807 0
447 20250221 123800 325647 807 807 807 807 0
448 20250221 123700 325647 807 807 807 807 0
449 20250221 123600 325647 807 807 807 807 0
450 20250221 123500 325647 807 807 807 807 0
451 20250221 123400 325647 807 807 807 807 0
452 20250221 123300 325647 807 807 807 807 0
453 20250221 123200 325647 807 807 807 807 0
454 20250221 123100 325647 807 807 807 807 0
455 20250221 123000 325647 807 807 807 807 0
456 20250221 122900 325647 807 807 807 807 0
457 20250221 122800 325647 807 807 807 807 0
458 20250221 122700 325647 807 807 807 807 0
459 20250221 122600 325647 807 807 807 807 0
460 20250221 122500 325647 807 807 807 807 0
461 20250221 122400 325647 807 807 807 807 0
462 20250221 122300 325647 807 807 807 807 0
463 20250221 122200 325647 807 807 807 807 0
464 20250221 122100 325647 807 807 807 807 0
465 20250221 122000 325647 807 807 807 807 0
466 20250221 121900 325647 807 807 807 807 0
467 20250221 121800 325647 807 807 807 807 0
468 20250221 121700 325647 807 807 807 807 0
469 20250221 121600 325647 807 807 807 807 0
470 20250221 121500 325647 807 807 807 807 0
471 20250221 121400 325647 807 807 807 807 0
472 20250221 121300 325647 807 807 807 807 0
473 20250221 121200 325647 807 807 807 807 0
474 20250221 121100 325647 807 807 807 807 0
475 20250221 121000 325647 807 807 807 807 0
476 20250221 120900 325647 807 807 807 807 0
477 20250221 120800 325647 807 807 807 807 0
478 20250221 120700 325647 807 807 807 807 0
479 20250221 120600 325647 807 807 807 807 0
480 20250221 120500 325647 807 807 807 807 0
481 20250221 120400 325647 807 807 807 807 0
482 20250221 120300 325647 807 807 807 807 0
483 20250221 120200 325647 807 807 807 807 0
484 20250221 120100 325647 807 807 807 807 0
485 20250221 120000 325647 807 807 807 807 0
486 20250221 115900 325647 807 807 807 807 0
487 20250221 115800 325647 807 807 807 807 0
488 20250221 115700 325647 807 807 807 807 0
489 20250221 115600 325647 807 807 807 807 0
490 20250221 115500 325647 807 807 807 807 0
491 20250221 115400 325647 807 807 807 807 0
492 20250221 115300 325647 807 807 807 807 0
493 20250221 115200 325647 807 807 807 807 0
494 20250221 115100 325647 807 807 807 807 0
495 20250221 115000 325647 807 807 807 807 0
496 20250221 114900 325647 807 807 807 807 0
497 20250221 114800 325647 807 807 807 807 0
498 20250221 114700 325647 807 807 807 807 0
499 20250221 114600 325647 807 807 807 807 0
500 20250221 114500 325647 807 807 807 807 0
501 20250221 114400 325647 807 807 807 807 0
502 20250221 114300 325647 807 807 807 807 0
503 20250221 114200 325647 807 807 807 807 0
504 20250221 114100 325647 807 807 807 807 0
505 20250221 114000 325647 807 807 807 807 0
506 20250221 113900 325647 807 807 807 807 0
507 20250221 113800 325647 807 807 807 807 0
508 20250221 113700 325647 807 807 807 807 0
509 20250221 113600 325647 807 807 807 807 0
510 20250221 113500 325647 807 807 807 807 0
511 20250221 113400 325647 807 807 807 807 0
512 20250221 113300 325647 807 807 807 807 0
513 20250221 113200 325647 807 807 807 807 0
514 20250221 113100 325647 807 807 807 807 0
515 20250221 113000 325647 807 807 807 807 0
516 20250221 112900 325647 807 807 807 807 0
517 20250221 112800 325647 807 807 807 807 0
518 20250221 112700 325647 807 807 807 807 0
519 20250221 112600 325647 807 807 807 807 0
520 20250221 112500 325647 807 807 807 807 0
521 20250221 112400 325647 807 807 807 807 0
522 20250221 112300 325647 807 807 807 807 0
523 20250221 112200 325647 807 807 807 807 0
524 20250221 112100 325647 807 807 807 807 0
525 20250221 112000 325647 807 807 807 807 0
526 20250221 111900 325647 807 807 807 807 0
527 20250221 111800 325647 807 807 807 807 0
528 20250221 111700 325647 807 807 807 807 0
529 20250221 111600 325647 807 807 807 807 0
530 20250221 111500 325647 807 807 807 807 0
531 20250221 111400 325647 807 807 807 807 0
532 20250221 111300 325647 807 807 807 807 0
533 20250221 111200 325647 807 807 807 807 0
534 20250221 111100 325647 807 807 807 807 0
535 20250221 111000 325647 807 807 807 807 0
536 20250221 110900 325647 807 807 807 807 0
537 20250221 110800 325647 807 807 807 807 0
538 20250221 110700 325647 807 807 807 807 0
539 20250221 110600 325647 807 807 807 807 0
540 20250221 110500 325647 807 807 807 807 0
541 20250221 110400 325647 807 807 807 807 0
542 20250221 110300 325647 807 807 807 807 0
543 20250221 110200 325647 807 807 807 807 0
544 20250221 110100 325647 807 807 807 807 0
545 20250221 110000 325647 807 807 807 807 0
546 20250221 105900 325647 807 807 807 807 0
547 20250221 105800 325647 807 807 807 807 0
548 20250221 105700 325647 807 807 807 807 0
549 20250221 105600 325647 807 808 808 807 3
550 20250221 105500 323224 808 808 808 808 0
551 20250221 105400 323224 808 808 808 808 0
552 20250221 105300 323224 808 808 808 808 0
553 20250221 105200 323224 808 808 808 808 0
554 20250221 105100 323224 808 808 808 808 0
555 20250221 105000 323224 808 808 808 808 0
556 20250221 104900 323224 808 808 808 808 0
557 20250221 104800 323224 808 808 808 808 0
558 20250221 104700 323224 808 808 808 808 0
559 20250221 104600 323224 808 808 808 808 0
560 20250221 104500 323224 808 808 808 808 0
561 20250221 104400 323224 808 808 808 808 0
562 20250221 104300 323224 808 808 808 808 0
563 20250221 104200 323224 808 808 808 808 0
564 20250221 104100 323224 808 808 808 808 0
565 20250221 104000 323224 808 808 808 808 0
566 20250221 103900 323224 808 808 808 808 0
567 20250221 103800 323224 808 808 808 808 0
568 20250221 103700 323224 808 808 808 808 0
569 20250221 103600 323224 808 808 808 808 0
570 20250221 103500 323224 808 808 808 808 0
571 20250221 103400 323224 808 808 808 808 0
572 20250221 103300 323224 808 808 808 808 0
573 20250221 103200 323224 808 808 808 808 0
574 20250221 103100 323224 808 808 808 808 0
575 20250221 103000 323224 808 808 808 808 0
576 20250221 102900 323224 808 808 808 808 0
577 20250221 102800 323224 808 808 808 808 0
578 20250221 102700 323224 808 808 808 808 0
579 20250221 102600 323224 808 808 808 808 0
580 20250221 102500 323224 808 808 808 808 0
581 20250221 102400 323224 808 808 808 808 0
582 20250221 102300 323224 808 808 808 808 0
583 20250221 102200 323224 808 808 808 808 0
584 20250221 102100 323224 808 808 808 808 0
585 20250221 102000 323224 808 808 808 808 0
586 20250221 101900 323224 808 808 808 808 0
587 20250221 101800 323224 808 808 808 808 0
588 20250221 101700 323224 808 808 808 808 0
589 20250221 101600 323224 808 808 808 808 0
590 20250221 101500 323224 808 808 808 808 0
591 20250221 101400 323224 808 808 808 808 0
592 20250221 101300 323224 808 808 808 808 0
593 20250221 101200 323224 808 808 808 808 1
594 20250221 101100 322416 800 800 800 800 0
595 20250221 101000 322416 800 800 800 800 0
596 20250221 100900 322416 800 800 800 800 0
597 20250221 100800 322416 800 800 800 800 0
598 20250221 100700 322416 800 800 800 800 0
599 20250221 100600 322416 800 800 800 800 0
600 20250221 100500 322416 800 800 800 800 0
601 20250221 100400 322416 800 800 800 800 0
602 20250221 100300 322416 800 800 800 800 0
603 20250221 100200 322416 800 800 800 800 0
604 20250221 100100 322416 800 800 800 800 0
605 20250221 100000 322416 800 800 800 800 0
606 20250221 095900 322416 800 800 800 800 0
607 20250221 095800 322416 800 800 800 800 0
608 20250221 095700 322416 800 800 800 800 0
609 20250221 095600 322416 800 800 800 800 0
610 20250221 095500 322416 800 800 800 800 0
611 20250221 095400 322416 800 800 800 800 99
612 20250221 095300 243216 800 800 800 800 1
613 20250221 095200 242416 800 800 800 800 101
614 20250221 095100 161616 800 800 800 800 0
615 20250221 095000 161616 800 800 800 800 0
616 20250221 094900 161616 800 800 800 800 99
617 20250221 094800 82416 808 808 808 808 100
618 20250221 094700 1616 808 808 808 808 0
619 20250221 094600 1616 808 808 808 808 0
620 20250221 094500 1616 808 808 808 808 0
621 20250221 094400 1616 808 808 808 808 0
622 20250221 094300 1616 808 808 808 808 0
623 20250221 094200 1616 808 808 808 808 0
624 20250221 094100 1616 808 808 808 808 0
625 20250221 094000 1616 808 808 808 808 0
626 20250221 093900 1616 808 808 808 808 0
627 20250221 093800 1616 808 808 808 808 0
628 20250221 093700 1616 808 808 808 808 0
629 20250221 093600 1616 808 808 808 808 0
630 20250221 093500 1616 808 808 808 808 0
631 20250221 093400 1616 808 808 808 808 0
632 20250221 093300 1616 808 808 808 808 0
633 20250221 093200 1616 808 808 808 808 0
634 20250221 093100 1616 808 808 808 808 0
635 20250221 093000 1616 808 808 808 808 0
636 20250221 092900 1616 808 808 808 808 0
637 20250221 092800 1616 808 808 808 808 0
638 20250221 092700 1616 808 808 808 808 0
639 20250221 092600 1616 808 808 808 808 0
640 20250221 092500 1616 808 808 808 808 0
641 20250221 092400 1616 808 808 808 808 0
642 20250221 092300 1616 808 808 808 808 0
643 20250221 092200 1616 808 808 808 808 0
644 20250221 092100 1616 808 808 808 808 0
645 20250221 092000 1616 808 808 808 808 0
646 20250221 091900 1616 808 808 808 808 0
647 20250221 091800 1616 808 808 808 808 0
648 20250221 091700 1616 808 808 808 808 0
649 20250221 091600 1616 808 808 808 808 0
650 20250221 091500 1616 808 808 808 808 0
651 20250221 091400 1616 808 808 808 808 0
652 20250221 091300 1616 808 808 808 808 0
653 20250221 091200 1616 808 808 808 808 0
654 20250221 091100 1616 808 808 808 808 0
655 20250221 091000 1616 808 808 808 808 0
656 20250221 090900 1616 808 808 808 808 0
657 20250221 090800 1616 808 808 808 808 0
658 20250221 090700 1616 808 808 808 808 0
659 20250221 090600 1616 808 808 808 808 0
660 20250221 090500 1616 808 808 808 808 0
661 20250221 090400 1616 808 808 808 808 0
662 20250221 090300 1616 808 808 808 808 0
663 20250221 090200 1616 808 808 808 808 0
664 20250221 090100 1616 808 808 808 808 0
665 20250221 090000 1616 808 808 808 808 2