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

685
121060/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202300,4850,970,970,970,970,5
20250221,202200,4850,970,970,970,970,0
20250221,202100,4850,970,970,970,970,0
20250221,202000,4850,970,970,970,970,0
20250221,201900,4850,970,970,970,970,0
20250221,201800,4850,970,970,970,970,0
20250221,201700,4850,970,970,970,970,0
20250221,201600,4850,970,970,970,970,0
20250221,201500,4850,970,970,970,970,0
20250221,201400,4850,970,970,970,970,0
20250221,201300,4850,970,970,970,970,0
20250221,201200,4850,970,970,970,970,0
20250221,201100,4850,970,970,970,970,0
20250221,201000,4850,970,970,970,970,0
20250221,200900,4850,970,970,970,970,0
20250221,200800,4850,970,970,970,970,0
20250221,200700,4850,970,970,970,970,0
20250221,200600,4850,970,970,970,970,0
20250221,200500,4850,970,970,970,970,0
20250221,200400,4850,970,970,970,970,0
20250221,200300,4850,970,970,970,970,0
20250221,200200,4850,970,970,970,970,0
20250221,200100,4850,970,970,970,970,0
20250221,200000,4850,970,970,970,970,0
20250221,195900,4850,970,970,970,970,0
20250221,195800,4850,970,970,970,970,0
20250221,195700,4850,970,970,970,970,0
20250221,195600,4850,970,970,970,970,0
20250221,195500,4850,970,970,970,970,0
20250221,195400,4850,970,970,970,970,0
20250221,195300,4850,970,970,970,970,5
20250221,195200,4850,970,970,970,970,0
20250221,195100,4850,970,970,970,970,0
20250221,195000,4850,970,970,970,970,0
20250221,194900,4850,970,970,970,970,0
20250221,194800,4850,970,970,970,970,0
20250221,194700,4850,970,970,970,970,0
20250221,194600,4850,970,970,970,970,0
20250221,194500,4850,970,970,970,970,0
20250221,194400,4850,970,970,970,970,0
20250221,194300,4850,970,970,970,970,0
20250221,194200,4850,970,970,970,970,0
20250221,194100,4850,970,970,970,970,0
20250221,194000,4850,970,970,970,970,0
20250221,193900,4850,970,970,970,970,0
20250221,193800,4850,970,970,970,970,0
20250221,193700,4850,970,970,970,970,0
20250221,193600,4850,970,970,970,970,0
20250221,193500,4850,970,970,970,970,0
20250221,193400,4850,970,970,970,970,0
20250221,193300,4850,970,970,970,970,0
20250221,193200,4850,970,970,970,970,0
20250221,193100,4850,970,970,970,970,0
20250221,193000,4850,970,970,970,970,0
20250221,192900,4850,970,970,970,970,0
20250221,192800,4850,970,970,970,970,0
20250221,192700,4850,970,970,970,970,0
20250221,192600,4850,970,970,970,970,0
20250221,192500,4850,970,970,970,970,0
20250221,192400,4850,970,970,970,970,0
20250221,192300,4850,970,970,970,970,5
20250221,192200,4850,970,970,970,970,0
20250221,192100,4850,970,970,970,970,0
20250221,192000,4850,970,970,970,970,0
20250221,191900,4850,970,970,970,970,0
20250221,191800,4850,970,970,970,970,0
20250221,191700,4850,970,970,970,970,0
20250221,191600,4850,970,970,970,970,0
20250221,191500,4850,970,970,970,970,0
20250221,191400,4850,970,970,970,970,0
20250221,191300,4850,970,970,970,970,0
20250221,191200,4850,970,970,970,970,0
20250221,191100,4850,970,970,970,970,0
20250221,191000,4850,970,970,970,970,0
20250221,190900,4850,970,970,970,970,0
20250221,190800,4850,970,970,970,970,0
20250221,190700,4850,970,970,970,970,0
20250221,190600,4850,970,970,970,970,0
20250221,190500,4850,970,970,970,970,0
20250221,190400,4850,970,970,970,970,0
20250221,190300,4850,970,970,970,970,0
20250221,190200,4850,970,970,970,970,0
20250221,190100,4850,970,970,970,970,0
20250221,190000,4850,970,970,970,970,0
20250221,185900,4850,970,970,970,970,0
20250221,185800,4850,970,970,970,970,0
20250221,185700,4850,970,970,970,970,0
20250221,185600,4850,970,970,970,970,0
20250221,185500,4850,970,970,970,970,0
20250221,185400,4850,970,970,970,970,0
20250221,185300,4850,970,970,970,970,5
20250221,185200,4850,970,970,970,970,0
20250221,185100,4850,970,970,970,970,0
20250221,185000,4850,970,970,970,970,0
20250221,184900,4850,970,970,970,970,0
20250221,184800,4850,970,970,970,970,0
20250221,184700,4850,970,970,970,970,0
20250221,184600,4850,970,970,970,970,0
20250221,184500,4850,970,970,970,970,0
20250221,184400,4850,970,970,970,970,0
20250221,184300,4850,970,970,970,970,0
20250221,184200,4850,970,970,970,970,0
20250221,184100,4850,970,970,970,970,0
20250221,184000,4850,970,970,970,970,0
20250221,183900,4850,970,970,970,970,0
20250221,183800,4850,970,970,970,970,0
20250221,183700,4850,970,970,970,970,0
20250221,183600,4850,970,970,970,970,0
20250221,183500,4850,970,970,970,970,0
20250221,183400,4850,970,970,970,970,0
20250221,183300,4850,970,970,970,970,0
20250221,183200,4850,970,970,970,970,0
20250221,183100,4850,970,970,970,970,0
20250221,183000,4850,970,970,970,970,0
20250221,182900,4850,970,970,970,970,0
20250221,182800,4850,970,970,970,970,0
20250221,182700,4850,970,970,970,970,0
20250221,182600,4850,970,970,970,970,0
20250221,182500,4850,970,970,970,970,0
20250221,182400,4850,970,970,970,970,0
20250221,182300,4850,970,970,970,970,5
20250221,182200,4850,970,970,970,970,0
20250221,182100,4850,970,970,970,970,0
20250221,182000,4850,970,970,970,970,0
20250221,181900,4850,970,970,970,970,0
20250221,181800,4850,970,970,970,970,0
20250221,181700,4850,970,970,970,970,0
20250221,181600,4850,970,970,970,970,0
20250221,181500,4850,970,970,970,970,0
20250221,181400,4850,970,970,970,970,0
20250221,181300,4850,970,970,970,970,0
20250221,181200,4850,970,970,970,970,0
20250221,181100,4850,970,970,970,970,0
20250221,181000,4850,970,970,970,970,0
20250221,180900,4850,970,970,970,970,0
20250221,180800,4850,970,970,970,970,0
20250221,180700,4850,970,970,970,970,0
20250221,180600,4850,970,970,970,970,0
20250221,180500,4850,970,970,970,970,0
20250221,180400,4850,970,970,970,970,0
20250221,180300,4850,970,970,970,970,0
20250221,180200,4850,970,970,970,970,0
20250221,180100,4850,970,970,970,970,0
20250221,180000,4850,970,970,970,970,0
20250221,175900,4850,970,970,970,970,0
20250221,175800,4850,970,970,970,970,0
20250221,175700,4850,970,970,970,970,0
20250221,175600,4850,970,970,970,970,0
20250221,175500,4850,970,970,970,970,0
20250221,175400,4850,970,970,970,970,0
20250221,175300,4850,970,970,970,970,5
20250221,175200,4850,970,970,970,970,0
20250221,175100,4850,970,970,970,970,0
20250221,175000,4850,970,970,970,970,0
20250221,174900,4850,970,970,970,970,0
20250221,174800,4850,970,970,970,970,0
20250221,174700,4850,970,970,970,970,0
20250221,174600,4850,970,970,970,970,0
20250221,174500,4850,970,970,970,970,0
20250221,174400,4850,970,970,970,970,0
20250221,174300,4850,970,970,970,970,0
20250221,174200,4850,970,970,970,970,0
20250221,174100,4850,970,970,970,970,0
20250221,174000,4850,970,970,970,970,0
20250221,173900,4850,970,970,970,970,0
20250221,173800,4850,970,970,970,970,0
20250221,173700,4850,970,970,970,970,0
20250221,173600,4850,970,970,970,970,0
20250221,173500,4850,970,970,970,970,0
20250221,173400,4850,970,970,970,970,0
20250221,173300,4850,970,970,970,970,0
20250221,173200,4850,970,970,970,970,0
20250221,173100,4850,970,970,970,970,0
20250221,173000,4850,970,970,970,970,0
20250221,172900,4850,970,970,970,970,0
20250221,172800,4850,970,970,970,970,0
20250221,172700,4850,970,970,970,970,0
20250221,172600,4850,970,970,970,970,0
20250221,172500,4850,970,970,970,970,0
20250221,172400,4850,970,970,970,970,0
20250221,172300,4850,970,970,970,970,5
20250221,172200,4850,970,970,970,970,0
20250221,172100,4850,970,970,970,970,0
20250221,172000,4850,970,970,970,970,0
20250221,171900,4850,970,970,970,970,0
20250221,171800,4850,970,970,970,970,0
20250221,171700,4850,970,970,970,970,0
20250221,171600,4850,970,970,970,970,0
20250221,171500,4850,970,970,970,970,0
20250221,171400,4850,970,970,970,970,0
20250221,171300,4850,970,970,970,970,0
20250221,171200,4850,970,970,970,970,0
20250221,171100,4850,970,970,970,970,0
20250221,171000,4850,970,970,970,970,0
20250221,170900,4850,970,970,970,970,0
20250221,170800,4850,970,970,970,970,0
20250221,170700,4850,970,970,970,970,0
20250221,170600,4850,970,970,970,970,0
20250221,170500,4850,970,970,970,970,0
20250221,170400,4850,970,970,970,970,0
20250221,170300,4850,970,970,970,970,0
20250221,170200,4850,970,970,970,970,0
20250221,170100,4850,970,970,970,970,0
20250221,170000,4850,970,970,970,970,0
20250221,165900,4850,970,970,970,970,0
20250221,165800,4850,970,970,970,970,0
20250221,165700,4850,970,970,970,970,0
20250221,165600,4850,970,970,970,970,0
20250221,165500,4850,970,970,970,970,0
20250221,165400,4850,970,970,970,970,0
20250221,165300,4850,970,970,970,970,5
20250221,165200,4850,970,970,970,970,0
20250221,165100,4850,970,970,970,970,0
20250221,165000,4850,970,970,970,970,0
20250221,164900,4850,970,970,970,970,0
20250221,164800,4850,970,970,970,970,0
20250221,164700,4850,970,970,970,970,0
20250221,164600,4850,970,970,970,970,0
20250221,164500,4850,970,970,970,970,0
20250221,164400,4850,970,970,970,970,0
20250221,164300,4850,970,970,970,970,0
20250221,164200,4850,970,970,970,970,0
20250221,164100,4850,970,970,970,970,0
20250221,164000,4850,970,970,970,970,0
20250221,163900,4850,970,970,970,970,0
20250221,163800,4850,970,970,970,970,0
20250221,163700,4850,970,970,970,970,0
20250221,163600,4850,970,970,970,970,0
20250221,163500,4850,970,970,970,970,0
20250221,163400,4850,970,970,970,970,0
20250221,163300,4850,970,970,970,970,0
20250221,163200,4850,970,970,970,970,0
20250221,163100,4850,970,970,970,970,0
20250221,163000,4850,970,970,970,970,0
20250221,162900,4850,970,970,970,970,0
20250221,162800,4850,970,970,970,970,0
20250221,162700,4850,970,970,970,970,0
20250221,162600,4850,970,970,970,970,0
20250221,162500,4850,970,970,970,970,0
20250221,162400,4850,970,970,970,970,0
20250221,162300,4850,970,970,970,970,5
20250221,162200,4850,970,970,970,970,0
20250221,162100,4850,970,970,970,970,0
20250221,162000,4850,970,970,970,970,0
20250221,161900,4850,970,970,970,970,0
20250221,161800,4850,970,970,970,970,0
20250221,161700,4850,970,970,970,970,0
20250221,161600,4850,970,970,970,970,0
20250221,161500,4850,970,970,970,970,0
20250221,161400,4850,970,970,970,970,0
20250221,161300,4850,970,970,970,970,0
20250221,161200,4850,970,970,970,970,0
20250221,161100,4850,970,970,970,970,0
20250221,161000,4850,970,970,970,970,0
20250221,160900,4850,970,970,970,970,0
20250221,160800,4850,970,970,970,970,0
20250221,160700,4850,970,970,970,970,0
20250221,160600,4850,970,970,970,970,0
20250221,160500,4850,970,970,970,970,0
20250221,160400,4850,970,970,970,970,0
20250221,160300,4850,970,970,970,970,0
20250221,160200,4850,970,970,970,970,0
20250221,160100,4850,970,970,970,970,0
20250221,160000,4850,970,970,970,970,0
20250221,155900,4850,970,970,970,970,0
20250221,155800,4850,970,970,970,970,0
20250221,155700,4850,970,970,970,970,0
20250221,155600,4850,970,970,970,970,0
20250221,155500,4850,970,970,970,970,0
20250221,155400,4850,970,970,970,970,0
20250221,155300,4850,970,970,970,970,5
20250221,155200,4850,970,970,970,970,0
20250221,155100,4850,970,970,970,970,0
20250221,155000,4850,970,970,970,970,0
20250221,154900,4850,970,970,970,970,0
20250221,154800,4850,970,970,970,970,0
20250221,154700,4850,970,970,970,970,0
20250221,154600,4850,970,970,970,970,0
20250221,154500,4850,970,970,970,970,0
20250221,154400,4850,970,970,970,970,0
20250221,154300,4850,970,970,970,970,0
20250221,154200,4850,970,970,970,970,0
20250221,154100,4850,970,970,970,970,0
20250221,154000,4850,970,970,970,970,0
20250221,153900,4850,970,970,970,970,0
20250221,153800,4850,970,970,970,970,0
20250221,153700,4850,970,970,970,970,0
20250221,153600,4850,970,970,970,970,0
20250221,153500,4850,970,970,970,970,0
20250221,153400,4850,970,970,970,970,0
20250221,153300,4850,970,970,970,970,0
20250221,153200,4850,970,970,970,970,0
20250221,153100,4850,970,970,970,970,0
20250221,153000,4850,970,970,970,970,0
20250221,152900,4850,970,970,970,970,0
20250221,152800,4850,970,970,970,970,0
20250221,152700,4850,970,970,970,970,0
20250221,152600,4850,970,970,970,970,0
20250221,152500,4850,970,970,970,970,0
20250221,152400,4850,970,970,970,970,0
20250221,152300,4850,970,970,970,970,0
20250221,152200,4850,970,970,970,970,0
20250221,152100,4850,970,970,970,970,0
20250221,152000,4850,970,970,970,970,0
20250221,151900,4850,970,970,970,970,0
20250221,151800,4850,970,970,970,970,0
20250221,151700,4850,970,970,970,970,0
20250221,151600,4850,970,970,970,970,0
20250221,151500,4850,970,970,970,970,0
20250221,151400,4850,970,970,970,970,0
20250221,151300,4850,970,970,970,970,0
20250221,151200,4850,970,970,970,970,0
20250221,151100,4850,970,970,970,970,0
20250221,151000,4850,970,970,970,970,0
20250221,150900,4850,970,970,970,970,0
20250221,150800,4850,970,970,970,970,0
20250221,150700,4850,970,970,970,970,0
20250221,150600,4850,970,970,970,970,0
20250221,150500,4850,970,970,970,970,0
20250221,150400,4850,970,970,970,970,0
20250221,150300,4850,970,970,970,970,0
20250221,150200,4850,970,970,970,970,0
20250221,150100,4850,970,970,970,970,0
20250221,150000,4850,970,970,970,970,0
20250221,145900,4850,970,970,970,970,0
20250221,145800,4850,970,970,970,970,0
20250221,145700,4850,970,970,970,970,0
20250221,145600,4850,970,970,970,970,0
20250221,145500,4850,970,970,970,970,0
20250221,145400,4850,970,970,970,970,0
20250221,145300,4850,970,970,970,970,0
20250221,145200,4850,970,970,970,970,0
20250221,145100,4850,970,970,970,970,0
20250221,145000,4850,970,970,970,970,0
20250221,144900,4850,970,970,970,970,0
20250221,144800,4850,970,970,970,970,0
20250221,144700,4850,970,970,970,970,0
20250221,144600,4850,970,970,970,970,0
20250221,144500,4850,970,970,970,970,0
20250221,144400,4850,970,970,970,970,0
20250221,144300,4850,970,970,970,970,0
20250221,144200,4850,970,970,970,970,0
20250221,144100,4850,970,970,970,970,0
20250221,144000,4850,970,970,970,970,0
20250221,143900,4850,970,970,970,970,0
20250221,143800,4850,970,970,970,970,0
20250221,143700,4850,970,970,970,970,0
20250221,143600,4850,970,970,970,970,0
20250221,143500,4850,970,970,970,970,0
20250221,143400,4850,970,970,970,970,0
20250221,143300,4850,970,970,970,970,0
20250221,143200,4850,970,970,970,970,0
20250221,143100,4850,970,970,970,970,0
20250221,143000,4850,970,970,970,970,0
20250221,142900,4850,970,970,970,970,0
20250221,142800,4850,970,970,970,970,0
20250221,142700,4850,970,970,970,970,0
20250221,142600,4850,970,970,970,970,0
20250221,142500,4850,970,970,970,970,0
20250221,142400,4850,970,970,970,970,0
20250221,142300,4850,970,970,970,970,0
20250221,142200,4850,970,970,970,970,0
20250221,142100,4850,970,970,970,970,0
20250221,142000,4850,970,970,970,970,0
20250221,141900,4850,970,970,970,970,0
20250221,141800,4850,970,970,970,970,0
20250221,141700,4850,970,970,970,970,0
20250221,141600,4850,970,970,970,970,0
20250221,141500,4850,970,970,970,970,0
20250221,141400,4850,970,970,970,970,0
20250221,141300,4850,970,970,970,970,0
20250221,141200,4850,970,970,970,970,0
20250221,141100,4850,970,970,970,970,0
20250221,141000,4850,970,970,970,970,0
20250221,140900,4850,970,970,970,970,0
20250221,140800,4850,970,970,970,970,0
20250221,140700,4850,970,970,970,970,0
20250221,140600,4850,970,970,970,970,0
20250221,140500,4850,970,970,970,970,0
20250221,140400,4850,970,970,970,970,0
20250221,140300,4850,970,970,970,970,0
20250221,140200,4850,970,970,970,970,0
20250221,140100,4850,970,970,970,970,0
20250221,140000,4850,970,970,970,970,0
20250221,135900,4850,970,970,970,970,0
20250221,135800,4850,970,970,970,970,0
20250221,135700,4850,970,970,970,970,0
20250221,135600,4850,970,970,970,970,0
20250221,135500,4850,970,970,970,970,0
20250221,135400,4850,970,970,970,970,0
20250221,135300,4850,970,970,970,970,0
20250221,135200,4850,970,970,970,970,0
20250221,135100,4850,970,970,970,970,0
20250221,135000,4850,970,970,970,970,0
20250221,134900,4850,970,970,970,970,0
20250221,134800,4850,970,970,970,970,0
20250221,134700,4850,970,970,970,970,0
20250221,134600,4850,970,970,970,970,0
20250221,134500,4850,970,970,970,970,0
20250221,134400,4850,970,970,970,970,0
20250221,134300,4850,970,970,970,970,0
20250221,134200,4850,970,970,970,970,0
20250221,134100,4850,970,970,970,970,0
20250221,134000,4850,970,970,970,970,0
20250221,133900,4850,970,970,970,970,0
20250221,133800,4850,970,970,970,970,0
20250221,133700,4850,970,970,970,970,0
20250221,133600,4850,970,970,970,970,0
20250221,133500,4850,970,970,970,970,0
20250221,133400,4850,970,970,970,970,0
20250221,133300,4850,970,970,970,970,0
20250221,133200,4850,970,970,970,970,0
20250221,133100,4850,970,970,970,970,0
20250221,133000,4850,970,970,970,970,0
20250221,132900,4850,970,970,970,970,0
20250221,132800,4850,970,970,970,970,0
20250221,132700,4850,970,970,970,970,0
20250221,132600,4850,970,970,970,970,0
20250221,132500,4850,970,970,970,970,0
20250221,132400,4850,970,970,970,970,0
20250221,132300,4850,970,970,970,970,0
20250221,132200,4850,970,970,970,970,0
20250221,132100,4850,970,970,970,970,0
20250221,132000,4850,970,970,970,970,0
20250221,131900,4850,970,970,970,970,0
20250221,131800,4850,970,970,970,970,0
20250221,131700,4850,970,970,970,970,0
20250221,131600,4850,970,970,970,970,0
20250221,131500,4850,970,970,970,970,0
20250221,131400,4850,970,970,970,970,0
20250221,131300,4850,970,970,970,970,0
20250221,131200,4850,970,970,970,970,0
20250221,131100,4850,970,970,970,970,0
20250221,131000,4850,970,970,970,970,0
20250221,130900,4850,970,970,970,970,0
20250221,130800,4850,970,970,970,970,0
20250221,130700,4850,970,970,970,970,0
20250221,130600,4850,970,970,970,970,0
20250221,130500,4850,970,970,970,970,0
20250221,130400,4850,970,970,970,970,0
20250221,130300,4850,970,970,970,970,0
20250221,130200,4850,970,970,970,970,0
20250221,130100,4850,970,970,970,970,0
20250221,130000,4850,970,970,970,970,0
20250221,125900,4850,970,970,970,970,0
20250221,125800,4850,970,970,970,970,0
20250221,125700,4850,970,970,970,970,0
20250221,125600,4850,970,970,970,970,0
20250221,125500,4850,970,970,970,970,0
20250221,125400,4850,970,970,970,970,0
20250221,125300,4850,970,970,970,970,0
20250221,125200,4850,970,970,970,970,0
20250221,125100,4850,970,970,970,970,0
20250221,125000,4850,970,970,970,970,0
20250221,124900,4850,970,970,970,970,0
20250221,124800,4850,970,970,970,970,0
20250221,124700,4850,970,970,970,970,0
20250221,124600,4850,970,970,970,970,0
20250221,124500,4850,970,970,970,970,0
20250221,124400,4850,970,970,970,970,0
20250221,124300,4850,970,970,970,970,0
20250221,124200,4850,970,970,970,970,0
20250221,124100,4850,970,970,970,970,0
20250221,124000,4850,970,970,970,970,0
20250221,123900,4850,970,970,970,970,0
20250221,123800,4850,970,970,970,970,0
20250221,123700,4850,970,970,970,970,0
20250221,123600,4850,970,970,970,970,0
20250221,123500,4850,970,970,970,970,0
20250221,123400,4850,970,970,970,970,0
20250221,123300,4850,970,970,970,970,0
20250221,123200,4850,970,970,970,970,0
20250221,123100,4850,970,970,970,970,0
20250221,123000,4850,970,970,970,970,0
20250221,122900,4850,970,970,970,970,0
20250221,122800,4850,970,970,970,970,0
20250221,122700,4850,970,970,970,970,0
20250221,122600,4850,970,970,970,970,0
20250221,122500,4850,970,970,970,970,0
20250221,122400,4850,970,970,970,970,0
20250221,122300,4850,970,970,970,970,0
20250221,122200,4850,970,970,970,970,0
20250221,122100,4850,970,970,970,970,0
20250221,122000,4850,970,970,970,970,0
20250221,121900,4850,970,970,970,970,0
20250221,121800,4850,970,970,970,970,0
20250221,121700,4850,970,970,970,970,0
20250221,121600,4850,970,970,970,970,0
20250221,121500,4850,970,970,970,970,0
20250221,121400,4850,970,970,970,970,0
20250221,121300,4850,970,970,970,970,0
20250221,121200,4850,970,970,970,970,0
20250221,121100,4850,970,970,970,970,0
20250221,121000,4850,970,970,970,970,0
20250221,120900,4850,970,970,970,970,0
20250221,120800,4850,970,970,970,970,0
20250221,120700,4850,970,970,970,970,0
20250221,120600,4850,970,970,970,970,0
20250221,120500,4850,970,970,970,970,0
20250221,120400,4850,970,970,970,970,0
20250221,120300,4850,970,970,970,970,0
20250221,120200,4850,970,970,970,970,0
20250221,120100,4850,970,970,970,970,0
20250221,120000,4850,970,970,970,970,0
20250221,115900,4850,970,970,970,970,0
20250221,115800,4850,970,970,970,970,0
20250221,115700,4850,970,970,970,970,0
20250221,115600,4850,970,970,970,970,0
20250221,115500,4850,970,970,970,970,0
20250221,115400,4850,970,970,970,970,0
20250221,115300,4850,970,970,970,970,0
20250221,115200,4850,970,970,970,970,0
20250221,115100,4850,970,970,970,970,0
20250221,115000,4850,970,970,970,970,0
20250221,114900,4850,970,970,970,970,0
20250221,114800,4850,970,970,970,970,0
20250221,114700,4850,970,970,970,970,0
20250221,114600,4850,970,970,970,970,0
20250221,114500,4850,970,970,970,970,0
20250221,114400,4850,970,970,970,970,0
20250221,114300,4850,970,970,970,970,0
20250221,114200,4850,970,970,970,970,0
20250221,114100,4850,970,970,970,970,0
20250221,114000,4850,970,970,970,970,0
20250221,113900,4850,970,970,970,970,0
20250221,113800,4850,970,970,970,970,0
20250221,113700,4850,970,970,970,970,0
20250221,113600,4850,970,970,970,970,0
20250221,113500,4850,970,970,970,970,0
20250221,113400,4850,970,970,970,970,0
20250221,113300,4850,970,970,970,970,0
20250221,113200,4850,970,970,970,970,0
20250221,113100,4850,970,970,970,970,0
20250221,113000,4850,970,970,970,970,0
20250221,112900,4850,970,970,970,970,0
20250221,112800,4850,970,970,970,970,0
20250221,112700,4850,970,970,970,970,0
20250221,112600,4850,970,970,970,970,0
20250221,112500,4850,970,970,970,970,0
20250221,112400,4850,970,970,970,970,0
20250221,112300,4850,970,970,970,970,0
20250221,112200,4850,970,970,970,970,0
20250221,112100,4850,970,970,970,970,0
20250221,112000,4850,970,970,970,970,0
20250221,111900,4850,970,970,970,970,0
20250221,111800,4850,970,970,970,970,0
20250221,111700,4850,970,970,970,970,0
20250221,111600,4850,970,970,970,970,0
20250221,111500,4850,970,970,970,970,0
20250221,111400,4850,970,970,970,970,0
20250221,111300,4850,970,970,970,970,0
20250221,111200,4850,970,970,970,970,0
20250221,111100,4850,970,970,970,970,0
20250221,111000,4850,970,970,970,970,0
20250221,110900,4850,970,970,970,970,0
20250221,110800,4850,970,970,970,970,0
20250221,110700,4850,970,970,970,970,0
20250221,110600,4850,970,970,970,970,0
20250221,110500,4850,970,970,970,970,0
20250221,110400,4850,970,970,970,970,0
20250221,110300,4850,970,970,970,970,0
20250221,110200,4850,970,970,970,970,0
20250221,110100,4850,970,970,970,970,0
20250221,110000,4850,970,970,970,970,0
20250221,105900,4850,970,970,970,970,0
20250221,105800,4850,970,970,970,970,0
20250221,105700,4850,970,970,970,970,0
20250221,105600,4850,970,970,970,970,0
20250221,105500,4850,970,970,970,970,0
20250221,105400,4850,970,970,970,970,0
20250221,105300,4850,970,970,970,970,0
20250221,105200,4850,970,970,970,970,0
20250221,105100,4850,970,970,970,970,0
20250221,105000,4850,970,970,970,970,0
20250221,104900,4850,970,970,970,970,0
20250221,104800,4850,970,970,970,970,0
20250221,104700,4850,970,970,970,970,0
20250221,104600,4850,970,970,970,970,0
20250221,104500,4850,970,970,970,970,0
20250221,104400,4850,970,970,970,970,0
20250221,104300,4850,970,970,970,970,0
20250221,104200,4850,970,970,970,970,0
20250221,104100,4850,970,970,970,970,0
20250221,104000,4850,970,970,970,970,0
20250221,103900,4850,970,970,970,970,0
20250221,103800,4850,970,970,970,970,0
20250221,103700,4850,970,970,970,970,0
20250221,103600,4850,970,970,970,970,0
20250221,103500,4850,970,970,970,970,0
20250221,103400,4850,970,970,970,970,0
20250221,103300,4850,970,970,970,970,0
20250221,103200,4850,970,970,970,970,0
20250221,103100,4850,970,970,970,970,0
20250221,103000,4850,970,970,970,970,0
20250221,102900,4850,970,970,970,970,0
20250221,102800,4850,970,970,970,970,0
20250221,102700,4850,970,970,970,970,0
20250221,102600,4850,970,970,970,970,0
20250221,102500,4850,970,970,970,970,0
20250221,102400,4850,970,970,970,970,0
20250221,102300,4850,970,970,970,970,0
20250221,102200,4850,970,970,970,970,0
20250221,102100,4850,970,970,970,970,0
20250221,102000,4850,970,970,970,970,0
20250221,101900,4850,970,970,970,970,0
20250221,101800,4850,970,970,970,970,0
20250221,101700,4850,970,970,970,970,0
20250221,101600,4850,970,970,970,970,0
20250221,101500,4850,970,970,970,970,0
20250221,101400,4850,970,970,970,970,0
20250221,101300,4850,970,970,970,970,0
20250221,101200,4850,970,970,970,970,0
20250221,101100,4850,970,970,970,970,0
20250221,101000,4850,970,970,970,970,0
20250221,100900,4850,970,970,970,970,0
20250221,100800,4850,970,970,970,970,0
20250221,100700,4850,970,970,970,970,0
20250221,100600,4850,970,970,970,970,0
20250221,100500,4850,970,970,970,970,0
20250221,100400,4850,970,970,970,970,0
20250221,100300,4850,970,970,970,970,0
20250221,100200,4850,970,970,970,970,0
20250221,100100,4850,970,970,970,970,0
20250221,100000,4850,970,970,970,970,0
20250221,095900,4850,970,970,970,970,0
20250221,095800,4850,970,970,970,970,0
20250221,095700,4850,970,970,970,970,0
20250221,095600,4850,970,970,970,970,0
20250221,095500,4850,970,970,970,970,0
20250221,095400,4850,970,970,970,970,0
20250221,095300,4850,970,970,970,970,0
20250221,095200,4850,970,970,970,970,0
20250221,095100,4850,970,970,970,970,0
20250221,095000,4850,970,970,970,970,0
20250221,094900,4850,970,970,970,970,0
20250221,094800,4850,970,970,970,970,0
20250221,094700,4850,970,970,970,970,0
20250221,094600,4850,970,970,970,970,0
20250221,094500,4850,970,970,970,970,0
20250221,094400,4850,970,970,970,970,0
20250221,094300,4850,970,970,970,970,0
20250221,094200,4850,970,970,970,970,0
20250221,094100,4850,970,970,970,970,0
20250221,094000,4850,970,970,970,970,0
20250221,093900,4850,970,970,970,970,0
20250221,093800,4850,970,970,970,970,0
20250221,093700,4850,970,970,970,970,0
20250221,093600,4850,970,970,970,970,0
20250221,093500,4850,970,970,970,970,0
20250221,093400,4850,970,970,970,970,0
20250221,093300,4850,970,970,970,970,0
20250221,093200,4850,970,970,970,970,0
20250221,093100,4850,970,970,970,970,0
20250221,093000,4850,970,970,970,970,0
20250221,092900,4850,970,970,970,970,0
20250221,092800,4850,970,970,970,970,0
20250221,092700,4850,970,970,970,970,0
20250221,092600,4850,970,970,970,970,0
20250221,092500,4850,970,970,970,970,0
20250221,092400,4850,970,970,970,970,0
20250221,092300,4850,970,970,970,970,0
20250221,092200,4850,970,970,970,970,0
20250221,092100,4850,970,970,970,970,0
20250221,092000,4850,970,970,970,970,0
20250221,091900,4850,970,970,970,970,0
20250221,091800,4850,970,970,970,970,0
20250221,091700,4850,970,970,970,970,0
20250221,091600,4850,970,970,970,970,0
20250221,091500,4850,970,970,970,970,0
20250221,091400,4850,970,970,970,970,0
20250221,091300,4850,970,970,970,970,0
20250221,091200,4850,970,970,970,970,0
20250221,091100,4850,970,970,970,970,0
20250221,091000,4850,970,970,970,970,0
20250221,090900,4850,970,970,970,970,0
20250221,090800,4850,970,970,970,970,0
20250221,090700,4850,970,970,970,970,0
20250221,090600,4850,970,970,970,970,0
20250221,090500,4850,970,970,970,970,0
20250221,090400,4850,970,970,970,970,0
20250221,090300,4850,970,970,970,970,0
20250221,090200,4850,970,970,970,970,0
20250221,090100,4850,970,970,970,970,0
20250221,090000,4850,970,970,970,970,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 202300 4850 970 970 970 970 5
3 20250221 202200 4850 970 970 970 970 0
4 20250221 202100 4850 970 970 970 970 0
5 20250221 202000 4850 970 970 970 970 0
6 20250221 201900 4850 970 970 970 970 0
7 20250221 201800 4850 970 970 970 970 0
8 20250221 201700 4850 970 970 970 970 0
9 20250221 201600 4850 970 970 970 970 0
10 20250221 201500 4850 970 970 970 970 0
11 20250221 201400 4850 970 970 970 970 0
12 20250221 201300 4850 970 970 970 970 0
13 20250221 201200 4850 970 970 970 970 0
14 20250221 201100 4850 970 970 970 970 0
15 20250221 201000 4850 970 970 970 970 0
16 20250221 200900 4850 970 970 970 970 0
17 20250221 200800 4850 970 970 970 970 0
18 20250221 200700 4850 970 970 970 970 0
19 20250221 200600 4850 970 970 970 970 0
20 20250221 200500 4850 970 970 970 970 0
21 20250221 200400 4850 970 970 970 970 0
22 20250221 200300 4850 970 970 970 970 0
23 20250221 200200 4850 970 970 970 970 0
24 20250221 200100 4850 970 970 970 970 0
25 20250221 200000 4850 970 970 970 970 0
26 20250221 195900 4850 970 970 970 970 0
27 20250221 195800 4850 970 970 970 970 0
28 20250221 195700 4850 970 970 970 970 0
29 20250221 195600 4850 970 970 970 970 0
30 20250221 195500 4850 970 970 970 970 0
31 20250221 195400 4850 970 970 970 970 0
32 20250221 195300 4850 970 970 970 970 5
33 20250221 195200 4850 970 970 970 970 0
34 20250221 195100 4850 970 970 970 970 0
35 20250221 195000 4850 970 970 970 970 0
36 20250221 194900 4850 970 970 970 970 0
37 20250221 194800 4850 970 970 970 970 0
38 20250221 194700 4850 970 970 970 970 0
39 20250221 194600 4850 970 970 970 970 0
40 20250221 194500 4850 970 970 970 970 0
41 20250221 194400 4850 970 970 970 970 0
42 20250221 194300 4850 970 970 970 970 0
43 20250221 194200 4850 970 970 970 970 0
44 20250221 194100 4850 970 970 970 970 0
45 20250221 194000 4850 970 970 970 970 0
46 20250221 193900 4850 970 970 970 970 0
47 20250221 193800 4850 970 970 970 970 0
48 20250221 193700 4850 970 970 970 970 0
49 20250221 193600 4850 970 970 970 970 0
50 20250221 193500 4850 970 970 970 970 0
51 20250221 193400 4850 970 970 970 970 0
52 20250221 193300 4850 970 970 970 970 0
53 20250221 193200 4850 970 970 970 970 0
54 20250221 193100 4850 970 970 970 970 0
55 20250221 193000 4850 970 970 970 970 0
56 20250221 192900 4850 970 970 970 970 0
57 20250221 192800 4850 970 970 970 970 0
58 20250221 192700 4850 970 970 970 970 0
59 20250221 192600 4850 970 970 970 970 0
60 20250221 192500 4850 970 970 970 970 0
61 20250221 192400 4850 970 970 970 970 0
62 20250221 192300 4850 970 970 970 970 5
63 20250221 192200 4850 970 970 970 970 0
64 20250221 192100 4850 970 970 970 970 0
65 20250221 192000 4850 970 970 970 970 0
66 20250221 191900 4850 970 970 970 970 0
67 20250221 191800 4850 970 970 970 970 0
68 20250221 191700 4850 970 970 970 970 0
69 20250221 191600 4850 970 970 970 970 0
70 20250221 191500 4850 970 970 970 970 0
71 20250221 191400 4850 970 970 970 970 0
72 20250221 191300 4850 970 970 970 970 0
73 20250221 191200 4850 970 970 970 970 0
74 20250221 191100 4850 970 970 970 970 0
75 20250221 191000 4850 970 970 970 970 0
76 20250221 190900 4850 970 970 970 970 0
77 20250221 190800 4850 970 970 970 970 0
78 20250221 190700 4850 970 970 970 970 0
79 20250221 190600 4850 970 970 970 970 0
80 20250221 190500 4850 970 970 970 970 0
81 20250221 190400 4850 970 970 970 970 0
82 20250221 190300 4850 970 970 970 970 0
83 20250221 190200 4850 970 970 970 970 0
84 20250221 190100 4850 970 970 970 970 0
85 20250221 190000 4850 970 970 970 970 0
86 20250221 185900 4850 970 970 970 970 0
87 20250221 185800 4850 970 970 970 970 0
88 20250221 185700 4850 970 970 970 970 0
89 20250221 185600 4850 970 970 970 970 0
90 20250221 185500 4850 970 970 970 970 0
91 20250221 185400 4850 970 970 970 970 0
92 20250221 185300 4850 970 970 970 970 5
93 20250221 185200 4850 970 970 970 970 0
94 20250221 185100 4850 970 970 970 970 0
95 20250221 185000 4850 970 970 970 970 0
96 20250221 184900 4850 970 970 970 970 0
97 20250221 184800 4850 970 970 970 970 0
98 20250221 184700 4850 970 970 970 970 0
99 20250221 184600 4850 970 970 970 970 0
100 20250221 184500 4850 970 970 970 970 0
101 20250221 184400 4850 970 970 970 970 0
102 20250221 184300 4850 970 970 970 970 0
103 20250221 184200 4850 970 970 970 970 0
104 20250221 184100 4850 970 970 970 970 0
105 20250221 184000 4850 970 970 970 970 0
106 20250221 183900 4850 970 970 970 970 0
107 20250221 183800 4850 970 970 970 970 0
108 20250221 183700 4850 970 970 970 970 0
109 20250221 183600 4850 970 970 970 970 0
110 20250221 183500 4850 970 970 970 970 0
111 20250221 183400 4850 970 970 970 970 0
112 20250221 183300 4850 970 970 970 970 0
113 20250221 183200 4850 970 970 970 970 0
114 20250221 183100 4850 970 970 970 970 0
115 20250221 183000 4850 970 970 970 970 0
116 20250221 182900 4850 970 970 970 970 0
117 20250221 182800 4850 970 970 970 970 0
118 20250221 182700 4850 970 970 970 970 0
119 20250221 182600 4850 970 970 970 970 0
120 20250221 182500 4850 970 970 970 970 0
121 20250221 182400 4850 970 970 970 970 0
122 20250221 182300 4850 970 970 970 970 5
123 20250221 182200 4850 970 970 970 970 0
124 20250221 182100 4850 970 970 970 970 0
125 20250221 182000 4850 970 970 970 970 0
126 20250221 181900 4850 970 970 970 970 0
127 20250221 181800 4850 970 970 970 970 0
128 20250221 181700 4850 970 970 970 970 0
129 20250221 181600 4850 970 970 970 970 0
130 20250221 181500 4850 970 970 970 970 0
131 20250221 181400 4850 970 970 970 970 0
132 20250221 181300 4850 970 970 970 970 0
133 20250221 181200 4850 970 970 970 970 0
134 20250221 181100 4850 970 970 970 970 0
135 20250221 181000 4850 970 970 970 970 0
136 20250221 180900 4850 970 970 970 970 0
137 20250221 180800 4850 970 970 970 970 0
138 20250221 180700 4850 970 970 970 970 0
139 20250221 180600 4850 970 970 970 970 0
140 20250221 180500 4850 970 970 970 970 0
141 20250221 180400 4850 970 970 970 970 0
142 20250221 180300 4850 970 970 970 970 0
143 20250221 180200 4850 970 970 970 970 0
144 20250221 180100 4850 970 970 970 970 0
145 20250221 180000 4850 970 970 970 970 0
146 20250221 175900 4850 970 970 970 970 0
147 20250221 175800 4850 970 970 970 970 0
148 20250221 175700 4850 970 970 970 970 0
149 20250221 175600 4850 970 970 970 970 0
150 20250221 175500 4850 970 970 970 970 0
151 20250221 175400 4850 970 970 970 970 0
152 20250221 175300 4850 970 970 970 970 5
153 20250221 175200 4850 970 970 970 970 0
154 20250221 175100 4850 970 970 970 970 0
155 20250221 175000 4850 970 970 970 970 0
156 20250221 174900 4850 970 970 970 970 0
157 20250221 174800 4850 970 970 970 970 0
158 20250221 174700 4850 970 970 970 970 0
159 20250221 174600 4850 970 970 970 970 0
160 20250221 174500 4850 970 970 970 970 0
161 20250221 174400 4850 970 970 970 970 0
162 20250221 174300 4850 970 970 970 970 0
163 20250221 174200 4850 970 970 970 970 0
164 20250221 174100 4850 970 970 970 970 0
165 20250221 174000 4850 970 970 970 970 0
166 20250221 173900 4850 970 970 970 970 0
167 20250221 173800 4850 970 970 970 970 0
168 20250221 173700 4850 970 970 970 970 0
169 20250221 173600 4850 970 970 970 970 0
170 20250221 173500 4850 970 970 970 970 0
171 20250221 173400 4850 970 970 970 970 0
172 20250221 173300 4850 970 970 970 970 0
173 20250221 173200 4850 970 970 970 970 0
174 20250221 173100 4850 970 970 970 970 0
175 20250221 173000 4850 970 970 970 970 0
176 20250221 172900 4850 970 970 970 970 0
177 20250221 172800 4850 970 970 970 970 0
178 20250221 172700 4850 970 970 970 970 0
179 20250221 172600 4850 970 970 970 970 0
180 20250221 172500 4850 970 970 970 970 0
181 20250221 172400 4850 970 970 970 970 0
182 20250221 172300 4850 970 970 970 970 5
183 20250221 172200 4850 970 970 970 970 0
184 20250221 172100 4850 970 970 970 970 0
185 20250221 172000 4850 970 970 970 970 0
186 20250221 171900 4850 970 970 970 970 0
187 20250221 171800 4850 970 970 970 970 0
188 20250221 171700 4850 970 970 970 970 0
189 20250221 171600 4850 970 970 970 970 0
190 20250221 171500 4850 970 970 970 970 0
191 20250221 171400 4850 970 970 970 970 0
192 20250221 171300 4850 970 970 970 970 0
193 20250221 171200 4850 970 970 970 970 0
194 20250221 171100 4850 970 970 970 970 0
195 20250221 171000 4850 970 970 970 970 0
196 20250221 170900 4850 970 970 970 970 0
197 20250221 170800 4850 970 970 970 970 0
198 20250221 170700 4850 970 970 970 970 0
199 20250221 170600 4850 970 970 970 970 0
200 20250221 170500 4850 970 970 970 970 0
201 20250221 170400 4850 970 970 970 970 0
202 20250221 170300 4850 970 970 970 970 0
203 20250221 170200 4850 970 970 970 970 0
204 20250221 170100 4850 970 970 970 970 0
205 20250221 170000 4850 970 970 970 970 0
206 20250221 165900 4850 970 970 970 970 0
207 20250221 165800 4850 970 970 970 970 0
208 20250221 165700 4850 970 970 970 970 0
209 20250221 165600 4850 970 970 970 970 0
210 20250221 165500 4850 970 970 970 970 0
211 20250221 165400 4850 970 970 970 970 0
212 20250221 165300 4850 970 970 970 970 5
213 20250221 165200 4850 970 970 970 970 0
214 20250221 165100 4850 970 970 970 970 0
215 20250221 165000 4850 970 970 970 970 0
216 20250221 164900 4850 970 970 970 970 0
217 20250221 164800 4850 970 970 970 970 0
218 20250221 164700 4850 970 970 970 970 0
219 20250221 164600 4850 970 970 970 970 0
220 20250221 164500 4850 970 970 970 970 0
221 20250221 164400 4850 970 970 970 970 0
222 20250221 164300 4850 970 970 970 970 0
223 20250221 164200 4850 970 970 970 970 0
224 20250221 164100 4850 970 970 970 970 0
225 20250221 164000 4850 970 970 970 970 0
226 20250221 163900 4850 970 970 970 970 0
227 20250221 163800 4850 970 970 970 970 0
228 20250221 163700 4850 970 970 970 970 0
229 20250221 163600 4850 970 970 970 970 0
230 20250221 163500 4850 970 970 970 970 0
231 20250221 163400 4850 970 970 970 970 0
232 20250221 163300 4850 970 970 970 970 0
233 20250221 163200 4850 970 970 970 970 0
234 20250221 163100 4850 970 970 970 970 0
235 20250221 163000 4850 970 970 970 970 0
236 20250221 162900 4850 970 970 970 970 0
237 20250221 162800 4850 970 970 970 970 0
238 20250221 162700 4850 970 970 970 970 0
239 20250221 162600 4850 970 970 970 970 0
240 20250221 162500 4850 970 970 970 970 0
241 20250221 162400 4850 970 970 970 970 0
242 20250221 162300 4850 970 970 970 970 5
243 20250221 162200 4850 970 970 970 970 0
244 20250221 162100 4850 970 970 970 970 0
245 20250221 162000 4850 970 970 970 970 0
246 20250221 161900 4850 970 970 970 970 0
247 20250221 161800 4850 970 970 970 970 0
248 20250221 161700 4850 970 970 970 970 0
249 20250221 161600 4850 970 970 970 970 0
250 20250221 161500 4850 970 970 970 970 0
251 20250221 161400 4850 970 970 970 970 0
252 20250221 161300 4850 970 970 970 970 0
253 20250221 161200 4850 970 970 970 970 0
254 20250221 161100 4850 970 970 970 970 0
255 20250221 161000 4850 970 970 970 970 0
256 20250221 160900 4850 970 970 970 970 0
257 20250221 160800 4850 970 970 970 970 0
258 20250221 160700 4850 970 970 970 970 0
259 20250221 160600 4850 970 970 970 970 0
260 20250221 160500 4850 970 970 970 970 0
261 20250221 160400 4850 970 970 970 970 0
262 20250221 160300 4850 970 970 970 970 0
263 20250221 160200 4850 970 970 970 970 0
264 20250221 160100 4850 970 970 970 970 0
265 20250221 160000 4850 970 970 970 970 0
266 20250221 155900 4850 970 970 970 970 0
267 20250221 155800 4850 970 970 970 970 0
268 20250221 155700 4850 970 970 970 970 0
269 20250221 155600 4850 970 970 970 970 0
270 20250221 155500 4850 970 970 970 970 0
271 20250221 155400 4850 970 970 970 970 0
272 20250221 155300 4850 970 970 970 970 5
273 20250221 155200 4850 970 970 970 970 0
274 20250221 155100 4850 970 970 970 970 0
275 20250221 155000 4850 970 970 970 970 0
276 20250221 154900 4850 970 970 970 970 0
277 20250221 154800 4850 970 970 970 970 0
278 20250221 154700 4850 970 970 970 970 0
279 20250221 154600 4850 970 970 970 970 0
280 20250221 154500 4850 970 970 970 970 0
281 20250221 154400 4850 970 970 970 970 0
282 20250221 154300 4850 970 970 970 970 0
283 20250221 154200 4850 970 970 970 970 0
284 20250221 154100 4850 970 970 970 970 0
285 20250221 154000 4850 970 970 970 970 0
286 20250221 153900 4850 970 970 970 970 0
287 20250221 153800 4850 970 970 970 970 0
288 20250221 153700 4850 970 970 970 970 0
289 20250221 153600 4850 970 970 970 970 0
290 20250221 153500 4850 970 970 970 970 0
291 20250221 153400 4850 970 970 970 970 0
292 20250221 153300 4850 970 970 970 970 0
293 20250221 153200 4850 970 970 970 970 0
294 20250221 153100 4850 970 970 970 970 0
295 20250221 153000 4850 970 970 970 970 0
296 20250221 152900 4850 970 970 970 970 0
297 20250221 152800 4850 970 970 970 970 0
298 20250221 152700 4850 970 970 970 970 0
299 20250221 152600 4850 970 970 970 970 0
300 20250221 152500 4850 970 970 970 970 0
301 20250221 152400 4850 970 970 970 970 0
302 20250221 152300 4850 970 970 970 970 0
303 20250221 152200 4850 970 970 970 970 0
304 20250221 152100 4850 970 970 970 970 0
305 20250221 152000 4850 970 970 970 970 0
306 20250221 151900 4850 970 970 970 970 0
307 20250221 151800 4850 970 970 970 970 0
308 20250221 151700 4850 970 970 970 970 0
309 20250221 151600 4850 970 970 970 970 0
310 20250221 151500 4850 970 970 970 970 0
311 20250221 151400 4850 970 970 970 970 0
312 20250221 151300 4850 970 970 970 970 0
313 20250221 151200 4850 970 970 970 970 0
314 20250221 151100 4850 970 970 970 970 0
315 20250221 151000 4850 970 970 970 970 0
316 20250221 150900 4850 970 970 970 970 0
317 20250221 150800 4850 970 970 970 970 0
318 20250221 150700 4850 970 970 970 970 0
319 20250221 150600 4850 970 970 970 970 0
320 20250221 150500 4850 970 970 970 970 0
321 20250221 150400 4850 970 970 970 970 0
322 20250221 150300 4850 970 970 970 970 0
323 20250221 150200 4850 970 970 970 970 0
324 20250221 150100 4850 970 970 970 970 0
325 20250221 150000 4850 970 970 970 970 0
326 20250221 145900 4850 970 970 970 970 0
327 20250221 145800 4850 970 970 970 970 0
328 20250221 145700 4850 970 970 970 970 0
329 20250221 145600 4850 970 970 970 970 0
330 20250221 145500 4850 970 970 970 970 0
331 20250221 145400 4850 970 970 970 970 0
332 20250221 145300 4850 970 970 970 970 0
333 20250221 145200 4850 970 970 970 970 0
334 20250221 145100 4850 970 970 970 970 0
335 20250221 145000 4850 970 970 970 970 0
336 20250221 144900 4850 970 970 970 970 0
337 20250221 144800 4850 970 970 970 970 0
338 20250221 144700 4850 970 970 970 970 0
339 20250221 144600 4850 970 970 970 970 0
340 20250221 144500 4850 970 970 970 970 0
341 20250221 144400 4850 970 970 970 970 0
342 20250221 144300 4850 970 970 970 970 0
343 20250221 144200 4850 970 970 970 970 0
344 20250221 144100 4850 970 970 970 970 0
345 20250221 144000 4850 970 970 970 970 0
346 20250221 143900 4850 970 970 970 970 0
347 20250221 143800 4850 970 970 970 970 0
348 20250221 143700 4850 970 970 970 970 0
349 20250221 143600 4850 970 970 970 970 0
350 20250221 143500 4850 970 970 970 970 0
351 20250221 143400 4850 970 970 970 970 0
352 20250221 143300 4850 970 970 970 970 0
353 20250221 143200 4850 970 970 970 970 0
354 20250221 143100 4850 970 970 970 970 0
355 20250221 143000 4850 970 970 970 970 0
356 20250221 142900 4850 970 970 970 970 0
357 20250221 142800 4850 970 970 970 970 0
358 20250221 142700 4850 970 970 970 970 0
359 20250221 142600 4850 970 970 970 970 0
360 20250221 142500 4850 970 970 970 970 0
361 20250221 142400 4850 970 970 970 970 0
362 20250221 142300 4850 970 970 970 970 0
363 20250221 142200 4850 970 970 970 970 0
364 20250221 142100 4850 970 970 970 970 0
365 20250221 142000 4850 970 970 970 970 0
366 20250221 141900 4850 970 970 970 970 0
367 20250221 141800 4850 970 970 970 970 0
368 20250221 141700 4850 970 970 970 970 0
369 20250221 141600 4850 970 970 970 970 0
370 20250221 141500 4850 970 970 970 970 0
371 20250221 141400 4850 970 970 970 970 0
372 20250221 141300 4850 970 970 970 970 0
373 20250221 141200 4850 970 970 970 970 0
374 20250221 141100 4850 970 970 970 970 0
375 20250221 141000 4850 970 970 970 970 0
376 20250221 140900 4850 970 970 970 970 0
377 20250221 140800 4850 970 970 970 970 0
378 20250221 140700 4850 970 970 970 970 0
379 20250221 140600 4850 970 970 970 970 0
380 20250221 140500 4850 970 970 970 970 0
381 20250221 140400 4850 970 970 970 970 0
382 20250221 140300 4850 970 970 970 970 0
383 20250221 140200 4850 970 970 970 970 0
384 20250221 140100 4850 970 970 970 970 0
385 20250221 140000 4850 970 970 970 970 0
386 20250221 135900 4850 970 970 970 970 0
387 20250221 135800 4850 970 970 970 970 0
388 20250221 135700 4850 970 970 970 970 0
389 20250221 135600 4850 970 970 970 970 0
390 20250221 135500 4850 970 970 970 970 0
391 20250221 135400 4850 970 970 970 970 0
392 20250221 135300 4850 970 970 970 970 0
393 20250221 135200 4850 970 970 970 970 0
394 20250221 135100 4850 970 970 970 970 0
395 20250221 135000 4850 970 970 970 970 0
396 20250221 134900 4850 970 970 970 970 0
397 20250221 134800 4850 970 970 970 970 0
398 20250221 134700 4850 970 970 970 970 0
399 20250221 134600 4850 970 970 970 970 0
400 20250221 134500 4850 970 970 970 970 0
401 20250221 134400 4850 970 970 970 970 0
402 20250221 134300 4850 970 970 970 970 0
403 20250221 134200 4850 970 970 970 970 0
404 20250221 134100 4850 970 970 970 970 0
405 20250221 134000 4850 970 970 970 970 0
406 20250221 133900 4850 970 970 970 970 0
407 20250221 133800 4850 970 970 970 970 0
408 20250221 133700 4850 970 970 970 970 0
409 20250221 133600 4850 970 970 970 970 0
410 20250221 133500 4850 970 970 970 970 0
411 20250221 133400 4850 970 970 970 970 0
412 20250221 133300 4850 970 970 970 970 0
413 20250221 133200 4850 970 970 970 970 0
414 20250221 133100 4850 970 970 970 970 0
415 20250221 133000 4850 970 970 970 970 0
416 20250221 132900 4850 970 970 970 970 0
417 20250221 132800 4850 970 970 970 970 0
418 20250221 132700 4850 970 970 970 970 0
419 20250221 132600 4850 970 970 970 970 0
420 20250221 132500 4850 970 970 970 970 0
421 20250221 132400 4850 970 970 970 970 0
422 20250221 132300 4850 970 970 970 970 0
423 20250221 132200 4850 970 970 970 970 0
424 20250221 132100 4850 970 970 970 970 0
425 20250221 132000 4850 970 970 970 970 0
426 20250221 131900 4850 970 970 970 970 0
427 20250221 131800 4850 970 970 970 970 0
428 20250221 131700 4850 970 970 970 970 0
429 20250221 131600 4850 970 970 970 970 0
430 20250221 131500 4850 970 970 970 970 0
431 20250221 131400 4850 970 970 970 970 0
432 20250221 131300 4850 970 970 970 970 0
433 20250221 131200 4850 970 970 970 970 0
434 20250221 131100 4850 970 970 970 970 0
435 20250221 131000 4850 970 970 970 970 0
436 20250221 130900 4850 970 970 970 970 0
437 20250221 130800 4850 970 970 970 970 0
438 20250221 130700 4850 970 970 970 970 0
439 20250221 130600 4850 970 970 970 970 0
440 20250221 130500 4850 970 970 970 970 0
441 20250221 130400 4850 970 970 970 970 0
442 20250221 130300 4850 970 970 970 970 0
443 20250221 130200 4850 970 970 970 970 0
444 20250221 130100 4850 970 970 970 970 0
445 20250221 130000 4850 970 970 970 970 0
446 20250221 125900 4850 970 970 970 970 0
447 20250221 125800 4850 970 970 970 970 0
448 20250221 125700 4850 970 970 970 970 0
449 20250221 125600 4850 970 970 970 970 0
450 20250221 125500 4850 970 970 970 970 0
451 20250221 125400 4850 970 970 970 970 0
452 20250221 125300 4850 970 970 970 970 0
453 20250221 125200 4850 970 970 970 970 0
454 20250221 125100 4850 970 970 970 970 0
455 20250221 125000 4850 970 970 970 970 0
456 20250221 124900 4850 970 970 970 970 0
457 20250221 124800 4850 970 970 970 970 0
458 20250221 124700 4850 970 970 970 970 0
459 20250221 124600 4850 970 970 970 970 0
460 20250221 124500 4850 970 970 970 970 0
461 20250221 124400 4850 970 970 970 970 0
462 20250221 124300 4850 970 970 970 970 0
463 20250221 124200 4850 970 970 970 970 0
464 20250221 124100 4850 970 970 970 970 0
465 20250221 124000 4850 970 970 970 970 0
466 20250221 123900 4850 970 970 970 970 0
467 20250221 123800 4850 970 970 970 970 0
468 20250221 123700 4850 970 970 970 970 0
469 20250221 123600 4850 970 970 970 970 0
470 20250221 123500 4850 970 970 970 970 0
471 20250221 123400 4850 970 970 970 970 0
472 20250221 123300 4850 970 970 970 970 0
473 20250221 123200 4850 970 970 970 970 0
474 20250221 123100 4850 970 970 970 970 0
475 20250221 123000 4850 970 970 970 970 0
476 20250221 122900 4850 970 970 970 970 0
477 20250221 122800 4850 970 970 970 970 0
478 20250221 122700 4850 970 970 970 970 0
479 20250221 122600 4850 970 970 970 970 0
480 20250221 122500 4850 970 970 970 970 0
481 20250221 122400 4850 970 970 970 970 0
482 20250221 122300 4850 970 970 970 970 0
483 20250221 122200 4850 970 970 970 970 0
484 20250221 122100 4850 970 970 970 970 0
485 20250221 122000 4850 970 970 970 970 0
486 20250221 121900 4850 970 970 970 970 0
487 20250221 121800 4850 970 970 970 970 0
488 20250221 121700 4850 970 970 970 970 0
489 20250221 121600 4850 970 970 970 970 0
490 20250221 121500 4850 970 970 970 970 0
491 20250221 121400 4850 970 970 970 970 0
492 20250221 121300 4850 970 970 970 970 0
493 20250221 121200 4850 970 970 970 970 0
494 20250221 121100 4850 970 970 970 970 0
495 20250221 121000 4850 970 970 970 970 0
496 20250221 120900 4850 970 970 970 970 0
497 20250221 120800 4850 970 970 970 970 0
498 20250221 120700 4850 970 970 970 970 0
499 20250221 120600 4850 970 970 970 970 0
500 20250221 120500 4850 970 970 970 970 0
501 20250221 120400 4850 970 970 970 970 0
502 20250221 120300 4850 970 970 970 970 0
503 20250221 120200 4850 970 970 970 970 0
504 20250221 120100 4850 970 970 970 970 0
505 20250221 120000 4850 970 970 970 970 0
506 20250221 115900 4850 970 970 970 970 0
507 20250221 115800 4850 970 970 970 970 0
508 20250221 115700 4850 970 970 970 970 0
509 20250221 115600 4850 970 970 970 970 0
510 20250221 115500 4850 970 970 970 970 0
511 20250221 115400 4850 970 970 970 970 0
512 20250221 115300 4850 970 970 970 970 0
513 20250221 115200 4850 970 970 970 970 0
514 20250221 115100 4850 970 970 970 970 0
515 20250221 115000 4850 970 970 970 970 0
516 20250221 114900 4850 970 970 970 970 0
517 20250221 114800 4850 970 970 970 970 0
518 20250221 114700 4850 970 970 970 970 0
519 20250221 114600 4850 970 970 970 970 0
520 20250221 114500 4850 970 970 970 970 0
521 20250221 114400 4850 970 970 970 970 0
522 20250221 114300 4850 970 970 970 970 0
523 20250221 114200 4850 970 970 970 970 0
524 20250221 114100 4850 970 970 970 970 0
525 20250221 114000 4850 970 970 970 970 0
526 20250221 113900 4850 970 970 970 970 0
527 20250221 113800 4850 970 970 970 970 0
528 20250221 113700 4850 970 970 970 970 0
529 20250221 113600 4850 970 970 970 970 0
530 20250221 113500 4850 970 970 970 970 0
531 20250221 113400 4850 970 970 970 970 0
532 20250221 113300 4850 970 970 970 970 0
533 20250221 113200 4850 970 970 970 970 0
534 20250221 113100 4850 970 970 970 970 0
535 20250221 113000 4850 970 970 970 970 0
536 20250221 112900 4850 970 970 970 970 0
537 20250221 112800 4850 970 970 970 970 0
538 20250221 112700 4850 970 970 970 970 0
539 20250221 112600 4850 970 970 970 970 0
540 20250221 112500 4850 970 970 970 970 0
541 20250221 112400 4850 970 970 970 970 0
542 20250221 112300 4850 970 970 970 970 0
543 20250221 112200 4850 970 970 970 970 0
544 20250221 112100 4850 970 970 970 970 0
545 20250221 112000 4850 970 970 970 970 0
546 20250221 111900 4850 970 970 970 970 0
547 20250221 111800 4850 970 970 970 970 0
548 20250221 111700 4850 970 970 970 970 0
549 20250221 111600 4850 970 970 970 970 0
550 20250221 111500 4850 970 970 970 970 0
551 20250221 111400 4850 970 970 970 970 0
552 20250221 111300 4850 970 970 970 970 0
553 20250221 111200 4850 970 970 970 970 0
554 20250221 111100 4850 970 970 970 970 0
555 20250221 111000 4850 970 970 970 970 0
556 20250221 110900 4850 970 970 970 970 0
557 20250221 110800 4850 970 970 970 970 0
558 20250221 110700 4850 970 970 970 970 0
559 20250221 110600 4850 970 970 970 970 0
560 20250221 110500 4850 970 970 970 970 0
561 20250221 110400 4850 970 970 970 970 0
562 20250221 110300 4850 970 970 970 970 0
563 20250221 110200 4850 970 970 970 970 0
564 20250221 110100 4850 970 970 970 970 0
565 20250221 110000 4850 970 970 970 970 0
566 20250221 105900 4850 970 970 970 970 0
567 20250221 105800 4850 970 970 970 970 0
568 20250221 105700 4850 970 970 970 970 0
569 20250221 105600 4850 970 970 970 970 0
570 20250221 105500 4850 970 970 970 970 0
571 20250221 105400 4850 970 970 970 970 0
572 20250221 105300 4850 970 970 970 970 0
573 20250221 105200 4850 970 970 970 970 0
574 20250221 105100 4850 970 970 970 970 0
575 20250221 105000 4850 970 970 970 970 0
576 20250221 104900 4850 970 970 970 970 0
577 20250221 104800 4850 970 970 970 970 0
578 20250221 104700 4850 970 970 970 970 0
579 20250221 104600 4850 970 970 970 970 0
580 20250221 104500 4850 970 970 970 970 0
581 20250221 104400 4850 970 970 970 970 0
582 20250221 104300 4850 970 970 970 970 0
583 20250221 104200 4850 970 970 970 970 0
584 20250221 104100 4850 970 970 970 970 0
585 20250221 104000 4850 970 970 970 970 0
586 20250221 103900 4850 970 970 970 970 0
587 20250221 103800 4850 970 970 970 970 0
588 20250221 103700 4850 970 970 970 970 0
589 20250221 103600 4850 970 970 970 970 0
590 20250221 103500 4850 970 970 970 970 0
591 20250221 103400 4850 970 970 970 970 0
592 20250221 103300 4850 970 970 970 970 0
593 20250221 103200 4850 970 970 970 970 0
594 20250221 103100 4850 970 970 970 970 0
595 20250221 103000 4850 970 970 970 970 0
596 20250221 102900 4850 970 970 970 970 0
597 20250221 102800 4850 970 970 970 970 0
598 20250221 102700 4850 970 970 970 970 0
599 20250221 102600 4850 970 970 970 970 0
600 20250221 102500 4850 970 970 970 970 0
601 20250221 102400 4850 970 970 970 970 0
602 20250221 102300 4850 970 970 970 970 0
603 20250221 102200 4850 970 970 970 970 0
604 20250221 102100 4850 970 970 970 970 0
605 20250221 102000 4850 970 970 970 970 0
606 20250221 101900 4850 970 970 970 970 0
607 20250221 101800 4850 970 970 970 970 0
608 20250221 101700 4850 970 970 970 970 0
609 20250221 101600 4850 970 970 970 970 0
610 20250221 101500 4850 970 970 970 970 0
611 20250221 101400 4850 970 970 970 970 0
612 20250221 101300 4850 970 970 970 970 0
613 20250221 101200 4850 970 970 970 970 0
614 20250221 101100 4850 970 970 970 970 0
615 20250221 101000 4850 970 970 970 970 0
616 20250221 100900 4850 970 970 970 970 0
617 20250221 100800 4850 970 970 970 970 0
618 20250221 100700 4850 970 970 970 970 0
619 20250221 100600 4850 970 970 970 970 0
620 20250221 100500 4850 970 970 970 970 0
621 20250221 100400 4850 970 970 970 970 0
622 20250221 100300 4850 970 970 970 970 0
623 20250221 100200 4850 970 970 970 970 0
624 20250221 100100 4850 970 970 970 970 0
625 20250221 100000 4850 970 970 970 970 0
626 20250221 095900 4850 970 970 970 970 0
627 20250221 095800 4850 970 970 970 970 0
628 20250221 095700 4850 970 970 970 970 0
629 20250221 095600 4850 970 970 970 970 0
630 20250221 095500 4850 970 970 970 970 0
631 20250221 095400 4850 970 970 970 970 0
632 20250221 095300 4850 970 970 970 970 0
633 20250221 095200 4850 970 970 970 970 0
634 20250221 095100 4850 970 970 970 970 0
635 20250221 095000 4850 970 970 970 970 0
636 20250221 094900 4850 970 970 970 970 0
637 20250221 094800 4850 970 970 970 970 0
638 20250221 094700 4850 970 970 970 970 0
639 20250221 094600 4850 970 970 970 970 0
640 20250221 094500 4850 970 970 970 970 0
641 20250221 094400 4850 970 970 970 970 0
642 20250221 094300 4850 970 970 970 970 0
643 20250221 094200 4850 970 970 970 970 0
644 20250221 094100 4850 970 970 970 970 0
645 20250221 094000 4850 970 970 970 970 0
646 20250221 093900 4850 970 970 970 970 0
647 20250221 093800 4850 970 970 970 970 0
648 20250221 093700 4850 970 970 970 970 0
649 20250221 093600 4850 970 970 970 970 0
650 20250221 093500 4850 970 970 970 970 0
651 20250221 093400 4850 970 970 970 970 0
652 20250221 093300 4850 970 970 970 970 0
653 20250221 093200 4850 970 970 970 970 0
654 20250221 093100 4850 970 970 970 970 0
655 20250221 093000 4850 970 970 970 970 0
656 20250221 092900 4850 970 970 970 970 0
657 20250221 092800 4850 970 970 970 970 0
658 20250221 092700 4850 970 970 970 970 0
659 20250221 092600 4850 970 970 970 970 0
660 20250221 092500 4850 970 970 970 970 0
661 20250221 092400 4850 970 970 970 970 0
662 20250221 092300 4850 970 970 970 970 0
663 20250221 092200 4850 970 970 970 970 0
664 20250221 092100 4850 970 970 970 970 0
665 20250221 092000 4850 970 970 970 970 0
666 20250221 091900 4850 970 970 970 970 0
667 20250221 091800 4850 970 970 970 970 0
668 20250221 091700 4850 970 970 970 970 0
669 20250221 091600 4850 970 970 970 970 0
670 20250221 091500 4850 970 970 970 970 0
671 20250221 091400 4850 970 970 970 970 0
672 20250221 091300 4850 970 970 970 970 0
673 20250221 091200 4850 970 970 970 970 0
674 20250221 091100 4850 970 970 970 970 0
675 20250221 091000 4850 970 970 970 970 0
676 20250221 090900 4850 970 970 970 970 0
677 20250221 090800 4850 970 970 970 970 0
678 20250221 090700 4850 970 970 970 970 0
679 20250221 090600 4850 970 970 970 970 0
680 20250221 090500 4850 970 970 970 970 0
681 20250221 090400 4850 970 970 970 970 0
682 20250221 090300 4850 970 970 970 970 0
683 20250221 090200 4850 970 970 970 970 0
684 20250221 090100 4850 970 970 970 970 0
685 20250221 090000 4850 970 970 970 970 5