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

695
149300/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,695 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203300,154083,314,314,314,314,1
20250221,203200,154083,314,314,314,314,0
20250221,203100,154083,314,314,314,314,0
20250221,203000,154083,314,314,314,314,0
20250221,202900,154083,314,314,314,314,0
20250221,202800,154083,314,314,314,314,0
20250221,202700,154083,314,314,314,314,0
20250221,202600,154083,314,314,314,314,0
20250221,202500,154083,314,314,314,314,0
20250221,202400,154083,314,314,314,314,0
20250221,202300,154083,314,314,314,314,0
20250221,202200,154083,314,314,314,314,0
20250221,202100,154083,314,314,314,314,0
20250221,202000,154083,314,314,314,314,0
20250221,201900,154083,314,314,314,314,0
20250221,201800,154083,314,314,314,314,0
20250221,201700,154083,314,314,314,314,0
20250221,201600,154083,314,314,314,314,0
20250221,201500,154083,314,314,314,314,0
20250221,201400,154083,314,314,314,314,0
20250221,201300,154083,314,314,314,314,0
20250221,201200,154083,314,314,314,314,0
20250221,201100,154083,314,314,314,314,0
20250221,201000,154083,314,314,314,314,0
20250221,200900,154083,314,314,314,314,0
20250221,200800,154083,314,314,314,314,0
20250221,200700,154083,314,314,314,314,0
20250221,200600,154083,314,314,314,314,0
20250221,200500,154083,314,314,314,314,0
20250221,200400,154083,314,314,314,314,0
20250221,200300,154083,314,314,314,314,1
20250221,200200,154083,314,314,314,314,0
20250221,200100,154083,314,314,314,314,0
20250221,200000,154083,314,314,314,314,0
20250221,195900,154083,314,314,314,314,0
20250221,195800,154083,314,314,314,314,0
20250221,195700,154083,314,314,314,314,0
20250221,195600,154083,314,314,314,314,0
20250221,195500,154083,314,314,314,314,0
20250221,195400,154083,314,314,314,314,0
20250221,195300,154083,314,314,314,314,0
20250221,195200,154083,314,314,314,314,0
20250221,195100,154083,314,314,314,314,0
20250221,195000,154083,314,314,314,314,0
20250221,194900,154083,314,314,314,314,0
20250221,194800,154083,314,314,314,314,0
20250221,194700,154083,314,314,314,314,0
20250221,194600,154083,314,314,314,314,0
20250221,194500,154083,314,314,314,314,0
20250221,194400,154083,314,314,314,314,0
20250221,194300,154083,314,314,314,314,0
20250221,194200,154083,314,314,314,314,0
20250221,194100,154083,314,314,314,314,0
20250221,194000,154083,314,314,314,314,0
20250221,193900,154083,314,314,314,314,0
20250221,193800,154083,314,314,314,314,0
20250221,193700,154083,314,314,314,314,0
20250221,193600,154083,314,314,314,314,0
20250221,193500,154083,314,314,314,314,0
20250221,193400,154083,314,314,314,314,0
20250221,193300,154083,314,314,314,314,1
20250221,193200,154083,314,314,314,314,0
20250221,193100,154083,314,314,314,314,0
20250221,193000,154083,314,314,314,314,0
20250221,192900,154083,314,314,314,314,0
20250221,192800,154083,314,314,314,314,0
20250221,192700,154083,314,314,314,314,0
20250221,192600,154083,314,314,314,314,0
20250221,192500,154083,314,314,314,314,0
20250221,192400,154083,314,314,314,314,0
20250221,192300,154083,314,314,314,314,0
20250221,192200,154083,314,314,314,314,0
20250221,192100,154083,314,314,314,314,0
20250221,192000,154083,314,314,314,314,0
20250221,191900,154083,314,314,314,314,0
20250221,191800,154083,314,314,314,314,0
20250221,191700,154083,314,314,314,314,0
20250221,191600,154083,314,314,314,314,0
20250221,191500,154083,314,314,314,314,0
20250221,191400,154083,314,314,314,314,0
20250221,191300,154083,314,314,314,314,0
20250221,191200,154083,314,314,314,314,0
20250221,191100,154083,314,314,314,314,0
20250221,191000,154083,314,314,314,314,0
20250221,190900,154083,314,314,314,314,0
20250221,190800,154083,314,314,314,314,0
20250221,190700,154083,314,314,314,314,0
20250221,190600,154083,314,314,314,314,0
20250221,190500,154083,314,314,314,314,0
20250221,190400,154083,314,314,314,314,0
20250221,190300,154083,314,314,314,314,1
20250221,190200,154083,314,314,314,314,0
20250221,190100,154083,314,314,314,314,0
20250221,190000,154083,314,314,314,314,0
20250221,185900,154083,314,314,314,314,0
20250221,185800,154083,314,314,314,314,0
20250221,185700,154083,314,314,314,314,0
20250221,185600,154083,314,314,314,314,0
20250221,185500,154083,314,314,314,314,0
20250221,185400,154083,314,314,314,314,0
20250221,185300,154083,314,314,314,314,0
20250221,185200,154083,314,314,314,314,0
20250221,185100,154083,314,314,314,314,0
20250221,185000,154083,314,314,314,314,0
20250221,184900,154083,314,314,314,314,0
20250221,184800,154083,314,314,314,314,0
20250221,184700,154083,314,314,314,314,0
20250221,184600,154083,314,314,314,314,0
20250221,184500,154083,314,314,314,314,0
20250221,184400,154083,314,314,314,314,0
20250221,184300,154083,314,314,314,314,0
20250221,184200,154083,314,314,314,314,0
20250221,184100,154083,314,314,314,314,0
20250221,184000,154083,314,314,314,314,0
20250221,183900,154083,314,314,314,314,0
20250221,183800,154083,314,314,314,314,0
20250221,183700,154083,314,314,314,314,0
20250221,183600,154083,314,314,314,314,0
20250221,183500,154083,314,314,314,314,0
20250221,183400,154083,314,314,314,314,0
20250221,183300,154083,314,314,314,314,1
20250221,183200,154083,314,314,314,314,0
20250221,183100,154083,314,314,314,314,0
20250221,183000,154083,314,314,314,314,0
20250221,182900,154083,314,314,314,314,0
20250221,182800,154083,314,314,314,314,0
20250221,182700,154083,314,314,314,314,0
20250221,182600,154083,314,314,314,314,0
20250221,182500,154083,314,314,314,314,0
20250221,182400,154083,314,314,314,314,0
20250221,182300,154083,314,314,314,314,0
20250221,182200,154083,314,314,314,314,0
20250221,182100,154083,314,314,314,314,0
20250221,182000,154083,314,314,314,314,0
20250221,181900,154083,314,314,314,314,0
20250221,181800,154083,314,314,314,314,0
20250221,181700,154083,314,314,314,314,0
20250221,181600,154083,314,314,314,314,0
20250221,181500,154083,314,314,314,314,0
20250221,181400,154083,314,314,314,314,0
20250221,181300,154083,314,314,314,314,0
20250221,181200,154083,314,314,314,314,0
20250221,181100,154083,314,314,314,314,0
20250221,181000,154083,314,314,314,314,0
20250221,180900,154083,314,314,314,314,0
20250221,180800,154083,314,314,314,314,0
20250221,180700,154083,314,314,314,314,0
20250221,180600,154083,314,314,314,314,0
20250221,180500,154083,314,314,314,314,0
20250221,180400,154083,314,314,314,314,0
20250221,180300,154083,314,314,314,314,1
20250221,180200,154083,314,314,314,314,0
20250221,180100,154083,314,314,314,314,0
20250221,180000,154083,314,314,314,314,0
20250221,175900,154083,314,314,314,314,0
20250221,175800,154083,314,314,314,314,0
20250221,175700,154083,314,314,314,314,0
20250221,175600,154083,314,314,314,314,0
20250221,175500,154083,314,314,314,314,0
20250221,175400,154083,314,314,314,314,0
20250221,175300,154083,314,314,314,314,0
20250221,175200,154083,314,314,314,314,0
20250221,175100,154083,314,314,314,314,0
20250221,175000,154083,314,314,314,314,0
20250221,174900,154083,314,314,314,314,0
20250221,174800,154083,314,314,314,314,0
20250221,174700,154083,314,314,314,314,0
20250221,174600,154083,314,314,314,314,0
20250221,174500,154083,314,314,314,314,0
20250221,174400,154083,314,314,314,314,0
20250221,174300,154083,314,314,314,314,0
20250221,174200,154083,314,314,314,314,0
20250221,174100,154083,314,314,314,314,0
20250221,174000,154083,314,314,314,314,0
20250221,173900,154083,314,314,314,314,0
20250221,173800,154083,314,314,314,314,0
20250221,173700,154083,314,314,314,314,0
20250221,173600,154083,314,314,314,314,0
20250221,173500,154083,314,314,314,314,0
20250221,173400,154083,314,314,314,314,0
20250221,173300,154083,314,314,314,314,1
20250221,173200,154083,314,314,314,314,0
20250221,173100,154083,314,314,314,314,0
20250221,173000,154083,314,314,314,314,0
20250221,172900,154083,314,314,314,314,0
20250221,172800,154083,314,314,314,314,0
20250221,172700,154083,314,314,314,314,0
20250221,172600,154083,314,314,314,314,0
20250221,172500,154083,314,314,314,314,0
20250221,172400,154083,314,314,314,314,0
20250221,172300,154083,314,314,314,314,0
20250221,172200,154083,314,314,314,314,0
20250221,172100,154083,314,314,314,314,0
20250221,172000,154083,314,314,314,314,0
20250221,171900,154083,314,314,314,314,0
20250221,171800,154083,314,314,314,314,0
20250221,171700,154083,314,314,314,314,0
20250221,171600,154083,314,314,314,314,0
20250221,171500,154083,314,314,314,314,0
20250221,171400,154083,314,314,314,314,0
20250221,171300,154083,314,314,314,314,0
20250221,171200,154083,314,314,314,314,0
20250221,171100,154083,314,314,314,314,0
20250221,171000,154083,314,314,314,314,0
20250221,170900,154083,314,314,314,314,0
20250221,170800,154083,314,314,314,314,0
20250221,170700,154083,314,314,314,314,0
20250221,170600,154083,314,314,314,314,0
20250221,170500,154083,314,314,314,314,0
20250221,170400,154083,314,314,314,314,0
20250221,170300,154083,314,314,314,314,1
20250221,170200,154083,314,314,314,314,0
20250221,170100,154083,314,314,314,314,0
20250221,170000,154083,314,314,314,314,0
20250221,165900,154083,314,314,314,314,0
20250221,165800,154083,314,314,314,314,0
20250221,165700,154083,314,314,314,314,0
20250221,165600,154083,314,314,314,314,0
20250221,165500,154083,314,314,314,314,0
20250221,165400,154083,314,314,314,314,0
20250221,165300,154083,314,314,314,314,0
20250221,165200,154083,314,314,314,314,0
20250221,165100,154083,314,314,314,314,0
20250221,165000,154083,314,314,314,314,0
20250221,164900,154083,314,314,314,314,0
20250221,164800,154083,314,314,314,314,0
20250221,164700,154083,314,314,314,314,0
20250221,164600,154083,314,314,314,314,0
20250221,164500,154083,314,314,314,314,0
20250221,164400,154083,314,314,314,314,0
20250221,164300,154083,314,314,314,314,0
20250221,164200,154083,314,314,314,314,0
20250221,164100,154083,314,314,314,314,0
20250221,164000,154083,314,314,314,314,0
20250221,163900,154083,314,314,314,314,0
20250221,163800,154083,314,314,314,314,0
20250221,163700,154083,314,314,314,314,0
20250221,163600,154083,314,314,314,314,0
20250221,163500,154083,314,314,314,314,0
20250221,163400,154083,314,314,314,314,0
20250221,163300,154083,314,314,314,314,1
20250221,163200,154083,314,314,314,314,0
20250221,163100,154083,314,314,314,314,0
20250221,163000,154083,314,314,314,314,0
20250221,162900,154083,314,314,314,314,0
20250221,162800,154083,314,314,314,314,0
20250221,162700,154083,314,314,314,314,0
20250221,162600,154083,314,314,314,314,0
20250221,162500,154083,314,314,314,314,0
20250221,162400,154083,314,314,314,314,0
20250221,162300,154083,314,314,314,314,0
20250221,162200,154083,314,314,314,314,0
20250221,162100,154083,314,314,314,314,0
20250221,162000,154083,314,314,314,314,0
20250221,161900,154083,314,314,314,314,0
20250221,161800,154083,314,314,314,314,0
20250221,161700,154083,314,314,314,314,0
20250221,161600,154083,314,314,314,314,0
20250221,161500,154083,314,314,314,314,0
20250221,161400,154083,314,314,314,314,0
20250221,161300,154083,314,314,314,314,0
20250221,161200,154083,314,314,314,314,0
20250221,161100,154083,314,314,314,314,0
20250221,161000,154083,314,314,314,314,0
20250221,160900,154083,314,314,314,314,0
20250221,160800,154083,314,314,314,314,0
20250221,160700,154083,314,314,314,314,0
20250221,160600,154083,314,314,314,314,0
20250221,160500,154083,314,314,314,314,0
20250221,160400,154083,314,314,314,314,0
20250221,160300,154083,314,314,314,314,1
20250221,160200,154083,314,314,314,314,0
20250221,160100,154083,314,314,314,314,0
20250221,160000,154083,314,314,314,314,0
20250221,155900,154083,314,314,314,314,0
20250221,155800,154083,314,314,314,314,0
20250221,155700,154083,314,314,314,314,0
20250221,155600,154083,314,314,314,314,0
20250221,155500,154083,314,314,314,314,0
20250221,155400,154083,314,314,314,314,0
20250221,155300,154083,314,314,314,314,0
20250221,155200,154083,314,314,314,314,0
20250221,155100,154083,314,314,314,314,0
20250221,155000,154083,314,314,314,314,0
20250221,154900,154083,314,314,314,314,0
20250221,154800,154083,314,314,314,314,0
20250221,154700,154083,314,314,314,314,0
20250221,154600,154083,314,314,314,314,0
20250221,154500,154083,314,314,314,314,0
20250221,154400,154083,314,314,314,314,0
20250221,154300,154083,314,314,314,314,0
20250221,154200,154083,314,314,314,314,0
20250221,154100,154083,314,314,314,314,0
20250221,154000,154083,314,314,314,314,0
20250221,153900,154083,314,314,314,314,0
20250221,153800,154083,314,314,314,314,0
20250221,153700,154083,314,314,314,314,0
20250221,153600,154083,314,314,314,314,0
20250221,153500,154083,314,314,314,314,0
20250221,153400,154083,314,314,314,314,0
20250221,153300,154083,314,314,314,314,1
20250221,153200,154083,314,314,314,314,0
20250221,153100,154083,314,314,314,314,0
20250221,153000,154083,314,314,314,314,0
20250221,152900,154083,314,314,314,314,0
20250221,152800,154083,314,314,314,314,0
20250221,152700,154083,314,314,314,314,0
20250221,152600,154083,314,314,314,314,0
20250221,152500,154083,314,314,314,314,0
20250221,152400,154083,314,314,314,314,0
20250221,152300,154083,314,314,314,314,0
20250221,152200,154083,314,314,314,314,0
20250221,152100,154083,314,314,314,314,0
20250221,152000,154083,314,314,314,314,0
20250221,151900,154083,314,314,314,314,0
20250221,151800,154083,314,314,314,314,0
20250221,151700,154083,314,314,314,314,0
20250221,151600,154083,314,314,314,314,0
20250221,151500,154083,314,314,314,314,0
20250221,151400,154083,314,314,314,314,0
20250221,151300,154083,314,314,314,314,0
20250221,151200,154083,314,314,314,314,0
20250221,151100,154083,314,314,314,314,0
20250221,151000,154083,314,314,314,314,0
20250221,150900,154083,314,314,314,314,0
20250221,150800,154083,314,314,314,314,0
20250221,150700,154083,314,314,314,314,0
20250221,150600,154083,314,314,314,314,0
20250221,150500,154083,314,314,314,314,0
20250221,150400,154083,314,314,314,314,0
20250221,150300,154083,314,314,314,314,0
20250221,150200,154083,314,314,314,314,0
20250221,150100,154083,314,314,314,314,0
20250221,150000,154083,314,314,314,314,0
20250221,145900,154083,314,314,314,314,0
20250221,145800,154083,314,314,314,314,0
20250221,145700,154083,314,314,314,314,0
20250221,145600,154083,314,314,314,314,1
20250221,145500,153769,313,300,313,300,510
20250221,145400,639,320,320,320,320,0
20250221,145300,639,320,320,320,320,0
20250221,145200,639,320,320,320,320,0
20250221,145100,639,320,320,320,320,0
20250221,145000,639,320,320,320,320,0
20250221,144900,639,320,320,320,320,0
20250221,144800,639,320,320,320,320,0
20250221,144700,639,320,320,320,320,0
20250221,144600,639,320,320,320,320,0
20250221,144500,639,320,320,320,320,0
20250221,144400,639,320,320,320,320,0
20250221,144300,639,320,320,320,320,0
20250221,144200,639,320,320,320,320,0
20250221,144100,639,320,320,320,320,0
20250221,144000,639,320,320,320,320,0
20250221,143900,639,320,320,320,320,0
20250221,143800,639,320,320,320,320,0
20250221,143700,639,320,320,320,320,0
20250221,143600,639,320,320,320,320,0
20250221,143500,639,320,320,320,320,0
20250221,143400,639,320,320,320,320,0
20250221,143300,639,320,320,320,320,0
20250221,143200,639,320,320,320,320,0
20250221,143100,639,320,320,320,320,0
20250221,143000,639,320,320,320,320,0
20250221,142900,639,320,320,320,320,0
20250221,142800,639,320,320,320,320,0
20250221,142700,639,320,320,320,320,0
20250221,142600,639,320,320,320,320,0
20250221,142500,639,320,320,320,320,0
20250221,142400,639,320,320,320,320,0
20250221,142300,639,320,320,320,320,0
20250221,142200,639,320,320,320,320,0
20250221,142100,639,320,320,320,320,0
20250221,142000,639,320,320,320,320,0
20250221,141900,639,320,320,320,320,0
20250221,141800,639,320,320,320,320,0
20250221,141700,639,320,320,320,320,0
20250221,141600,639,320,320,320,320,0
20250221,141500,639,320,320,320,320,0
20250221,141400,639,320,320,320,320,0
20250221,141300,639,320,320,320,320,0
20250221,141200,639,320,320,320,320,0
20250221,141100,639,320,320,320,320,0
20250221,141000,639,320,320,320,320,0
20250221,140900,639,320,320,320,320,0
20250221,140800,639,320,320,320,320,0
20250221,140700,639,320,320,320,320,0
20250221,140600,639,320,320,320,320,0
20250221,140500,639,320,320,320,320,0
20250221,140400,639,320,320,320,320,0
20250221,140300,639,320,320,320,320,0
20250221,140200,639,320,320,320,320,0
20250221,140100,639,320,320,320,320,0
20250221,140000,639,320,320,320,320,0
20250221,135900,639,320,320,320,320,0
20250221,135800,639,320,320,320,320,0
20250221,135700,639,320,320,320,320,0
20250221,135600,639,320,320,320,320,0
20250221,135500,639,320,320,320,320,0
20250221,135400,639,320,320,320,320,0
20250221,135300,639,320,320,320,320,0
20250221,135200,639,320,320,320,320,0
20250221,135100,639,320,320,320,320,0
20250221,135000,639,320,320,320,320,0
20250221,134900,639,320,320,320,320,0
20250221,134800,639,320,320,320,320,0
20250221,134700,639,320,320,320,320,0
20250221,134600,639,320,320,320,320,0
20250221,134500,639,320,320,320,320,0
20250221,134400,639,320,320,320,320,0
20250221,134300,639,320,320,320,320,0
20250221,134200,639,320,320,320,320,0
20250221,134100,639,320,320,320,320,0
20250221,134000,639,320,320,320,320,0
20250221,133900,639,320,320,320,320,0
20250221,133800,639,320,320,320,320,0
20250221,133700,639,320,320,320,320,0
20250221,133600,639,320,320,320,320,0
20250221,133500,639,320,320,320,320,0
20250221,133400,639,320,320,320,320,0
20250221,133300,639,320,320,320,320,0
20250221,133200,639,320,320,320,320,0
20250221,133100,639,320,320,320,320,0
20250221,133000,639,320,320,320,320,0
20250221,132900,639,320,320,320,320,0
20250221,132800,639,320,320,320,320,0
20250221,132700,639,320,320,320,320,0
20250221,132600,639,320,320,320,320,0
20250221,132500,639,320,320,320,320,0
20250221,132400,639,320,320,320,320,0
20250221,132300,639,320,320,320,320,0
20250221,132200,639,320,320,320,320,0
20250221,132100,639,320,320,320,320,0
20250221,132000,639,320,320,320,320,0
20250221,131900,639,320,320,320,320,0
20250221,131800,639,320,320,320,320,0
20250221,131700,639,320,320,320,320,0
20250221,131600,639,320,320,320,320,0
20250221,131500,639,320,320,320,320,0
20250221,131400,639,320,320,320,320,0
20250221,131300,639,320,320,320,320,0
20250221,131200,639,320,320,320,320,0
20250221,131100,639,320,320,320,320,0
20250221,131000,639,320,320,320,320,0
20250221,130900,639,320,320,320,320,0
20250221,130800,639,320,320,320,320,0
20250221,130700,639,320,320,320,320,0
20250221,130600,639,320,320,320,320,0
20250221,130500,639,320,320,320,320,0
20250221,130400,639,320,320,320,320,0
20250221,130300,639,320,320,320,320,0
20250221,130200,639,320,320,320,320,0
20250221,130100,639,320,320,320,320,0
20250221,130000,639,320,320,320,320,0
20250221,125900,639,320,320,320,320,0
20250221,125800,639,320,320,320,320,0
20250221,125700,639,320,320,320,320,0
20250221,125600,639,320,320,320,320,0
20250221,125500,639,320,320,320,320,0
20250221,125400,639,320,320,320,320,0
20250221,125300,639,320,320,320,320,0
20250221,125200,639,320,320,320,320,0
20250221,125100,639,320,320,320,320,0
20250221,125000,639,320,320,320,320,0
20250221,124900,639,320,320,320,320,0
20250221,124800,639,320,320,320,320,0
20250221,124700,639,320,320,320,320,0
20250221,124600,639,320,320,320,320,0
20250221,124500,639,320,320,320,320,0
20250221,124400,639,320,320,320,320,0
20250221,124300,639,320,320,320,320,0
20250221,124200,639,320,320,320,320,0
20250221,124100,639,320,320,320,320,0
20250221,124000,639,320,320,320,320,0
20250221,123900,639,320,320,320,320,0
20250221,123800,639,320,320,320,320,0
20250221,123700,639,320,320,320,320,0
20250221,123600,639,320,320,320,320,0
20250221,123500,639,320,320,320,320,0
20250221,123400,639,320,320,320,320,0
20250221,123300,639,320,320,320,320,0
20250221,123200,639,320,320,320,320,0
20250221,123100,639,320,320,320,320,0
20250221,123000,639,320,320,320,320,0
20250221,122900,639,320,320,320,320,0
20250221,122800,639,320,320,320,320,0
20250221,122700,639,320,320,320,320,0
20250221,122600,639,320,320,320,320,0
20250221,122500,639,320,320,320,320,0
20250221,122400,639,320,320,320,320,0
20250221,122300,639,320,320,320,320,0
20250221,122200,639,320,320,320,320,0
20250221,122100,639,320,320,320,320,0
20250221,122000,639,320,320,320,320,0
20250221,121900,639,320,320,320,320,0
20250221,121800,639,320,320,320,320,0
20250221,121700,639,320,320,320,320,0
20250221,121600,639,320,320,320,320,0
20250221,121500,639,320,320,320,320,0
20250221,121400,639,320,320,320,320,0
20250221,121300,639,320,320,320,320,0
20250221,121200,639,320,320,320,320,0
20250221,121100,639,320,320,320,320,0
20250221,121000,639,320,320,320,320,0
20250221,120900,639,320,320,320,320,0
20250221,120800,639,320,320,320,320,0
20250221,120700,639,320,320,320,320,0
20250221,120600,639,320,320,320,320,0
20250221,120500,639,320,320,320,320,0
20250221,120400,639,320,320,320,320,0
20250221,120300,639,320,320,320,320,0
20250221,120200,639,320,320,320,320,0
20250221,120100,639,320,320,320,320,0
20250221,120000,639,320,320,320,320,0
20250221,115900,639,320,320,320,320,0
20250221,115800,639,320,320,320,320,0
20250221,115700,639,320,320,320,320,0
20250221,115600,639,320,320,320,320,0
20250221,115500,639,320,320,320,320,0
20250221,115400,639,320,320,320,320,0
20250221,115300,639,320,320,320,320,0
20250221,115200,639,320,320,320,320,0
20250221,115100,639,320,320,320,320,0
20250221,115000,639,320,320,320,320,0
20250221,114900,639,320,320,320,320,0
20250221,114800,639,320,320,320,320,0
20250221,114700,639,320,320,320,320,0
20250221,114600,639,320,320,320,320,0
20250221,114500,639,320,320,320,320,0
20250221,114400,639,320,320,320,320,0
20250221,114300,639,320,320,320,320,0
20250221,114200,639,320,320,320,320,0
20250221,114100,639,320,320,320,320,0
20250221,114000,639,320,320,320,320,0
20250221,113900,639,320,320,320,320,0
20250221,113800,639,320,320,320,320,0
20250221,113700,639,320,320,320,320,0
20250221,113600,639,320,320,320,320,0
20250221,113500,639,320,320,320,320,0
20250221,113400,639,320,320,320,320,0
20250221,113300,639,320,320,320,320,0
20250221,113200,639,320,320,320,320,0
20250221,113100,639,320,320,320,320,0
20250221,113000,639,320,320,320,320,0
20250221,112900,639,320,320,320,320,0
20250221,112800,639,320,320,320,320,0
20250221,112700,639,320,320,320,320,0
20250221,112600,639,320,320,320,320,0
20250221,112500,639,320,320,320,320,0
20250221,112400,639,320,320,320,320,0
20250221,112300,639,320,320,320,320,0
20250221,112200,639,320,320,320,320,0
20250221,112100,639,320,320,320,320,0
20250221,112000,639,320,320,320,320,0
20250221,111900,639,320,320,320,320,0
20250221,111800,639,320,320,320,320,0
20250221,111700,639,320,320,320,320,0
20250221,111600,639,320,320,320,320,0
20250221,111500,639,320,320,320,320,0
20250221,111400,639,320,320,320,320,0
20250221,111300,639,320,320,320,320,0
20250221,111200,639,320,320,320,320,0
20250221,111100,639,320,320,320,320,0
20250221,111000,639,320,320,320,320,0
20250221,110900,639,320,320,320,320,0
20250221,110800,639,320,320,320,320,0
20250221,110700,639,320,320,320,320,0
20250221,110600,639,320,320,320,320,0
20250221,110500,639,320,320,320,320,0
20250221,110400,639,320,320,320,320,0
20250221,110300,639,320,320,320,320,0
20250221,110200,639,320,320,320,320,0
20250221,110100,639,320,320,320,320,0
20250221,110000,639,320,320,320,320,0
20250221,105900,639,320,320,320,320,0
20250221,105800,639,320,320,320,320,0
20250221,105700,639,320,320,320,320,0
20250221,105600,639,320,320,320,320,0
20250221,105500,639,320,320,320,320,0
20250221,105400,639,320,320,320,320,0
20250221,105300,639,320,320,320,320,0
20250221,105200,639,320,320,320,320,0
20250221,105100,639,320,320,320,320,0
20250221,105000,639,320,320,320,320,0
20250221,104900,639,320,320,320,320,0
20250221,104800,639,320,320,320,320,0
20250221,104700,639,320,320,320,320,0
20250221,104600,639,320,320,320,320,0
20250221,104500,639,320,320,320,320,0
20250221,104400,639,320,320,320,320,0
20250221,104300,639,320,320,320,320,0
20250221,104200,639,320,320,320,320,0
20250221,104100,639,320,320,320,320,0
20250221,104000,639,320,320,320,320,0
20250221,103900,639,320,320,320,320,0
20250221,103800,639,320,320,320,320,0
20250221,103700,639,320,320,320,320,0
20250221,103600,639,320,320,320,320,0
20250221,103500,639,320,320,320,320,0
20250221,103400,639,320,320,320,320,0
20250221,103300,639,320,320,320,320,0
20250221,103200,639,320,320,320,320,0
20250221,103100,639,320,320,320,320,0
20250221,103000,639,320,320,320,320,0
20250221,102900,639,320,320,320,320,0
20250221,102800,639,320,320,320,320,0
20250221,102700,639,320,320,320,320,0
20250221,102600,639,320,320,320,320,0
20250221,102500,639,320,320,320,320,0
20250221,102400,639,320,320,320,320,0
20250221,102300,639,320,320,320,320,0
20250221,102200,639,320,320,320,320,0
20250221,102100,639,320,320,320,320,0
20250221,102000,639,320,320,320,320,0
20250221,101900,639,320,320,320,320,0
20250221,101800,639,320,320,320,320,0
20250221,101700,639,320,320,320,320,0
20250221,101600,639,320,320,320,320,0
20250221,101500,639,320,320,320,320,0
20250221,101400,639,320,320,320,320,0
20250221,101300,639,320,320,320,320,0
20250221,101200,639,320,320,320,320,0
20250221,101100,639,320,320,320,320,0
20250221,101000,639,320,320,320,320,0
20250221,100900,639,320,320,320,320,0
20250221,100800,639,320,320,320,320,0
20250221,100700,639,320,320,320,320,0
20250221,100600,639,320,320,320,320,0
20250221,100500,639,320,320,320,320,0
20250221,100400,639,320,320,320,320,0
20250221,100300,639,320,320,320,320,0
20250221,100200,639,320,320,320,320,0
20250221,100100,639,320,320,320,320,0
20250221,100000,639,320,320,320,320,0
20250221,095900,639,320,320,320,320,0
20250221,095800,639,320,320,320,320,0
20250221,095700,639,320,320,320,320,0
20250221,095600,639,320,320,320,320,0
20250221,095500,639,320,320,320,320,0
20250221,095400,639,320,320,320,320,0
20250221,095300,639,320,320,320,320,0
20250221,095200,639,320,320,320,320,0
20250221,095100,639,320,320,320,320,0
20250221,095000,639,320,320,320,320,0
20250221,094900,639,320,320,320,320,0
20250221,094800,639,320,320,320,320,0
20250221,094700,639,320,320,320,320,0
20250221,094600,639,320,320,320,320,0
20250221,094500,639,320,320,320,320,0
20250221,094400,639,320,320,320,320,0
20250221,094300,639,320,320,320,320,0
20250221,094200,639,320,320,320,320,0
20250221,094100,639,320,320,320,320,0
20250221,094000,639,320,320,320,320,0
20250221,093900,639,320,320,320,320,0
20250221,093800,639,320,320,320,320,0
20250221,093700,639,320,320,320,320,0
20250221,093600,639,320,320,320,320,0
20250221,093500,639,320,320,320,320,0
20250221,093400,639,320,320,320,320,0
20250221,093300,639,320,320,320,320,0
20250221,093200,639,320,320,320,320,0
20250221,093100,639,320,320,320,320,0
20250221,093000,639,320,320,320,320,0
20250221,092900,639,320,320,320,320,0
20250221,092800,639,320,320,320,320,0
20250221,092700,639,320,320,320,320,0
20250221,092600,639,320,320,320,320,0
20250221,092500,639,320,320,320,320,0
20250221,092400,639,320,320,320,320,0
20250221,092300,639,320,320,320,320,0
20250221,092200,639,320,320,320,320,0
20250221,092100,639,320,320,320,320,0
20250221,092000,639,320,320,320,320,0
20250221,091900,639,320,320,320,320,0
20250221,091800,639,320,320,320,320,0
20250221,091700,639,320,320,320,320,0
20250221,091600,639,320,320,320,320,0
20250221,091500,639,320,320,320,320,0
20250221,091400,639,320,320,320,320,0
20250221,091300,639,320,320,320,320,0
20250221,091200,639,320,320,320,320,0
20250221,091100,639,320,320,320,320,0
20250221,091000,639,320,320,320,320,0
20250221,090900,639,320,320,320,320,0
20250221,090800,639,320,320,320,320,0
20250221,090700,639,320,320,320,320,0
20250221,090600,639,320,320,320,320,0
20250221,090500,639,320,320,320,320,0
20250221,090400,639,320,320,320,320,0
20250221,090300,639,320,320,320,320,0
20250221,090200,639,320,320,320,320,0
20250221,090100,639,320,320,320,320,0
20250221,090000,639,320,319,320,319,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 203300 154083 314 314 314 314 1
3 20250221 203200 154083 314 314 314 314 0
4 20250221 203100 154083 314 314 314 314 0
5 20250221 203000 154083 314 314 314 314 0
6 20250221 202900 154083 314 314 314 314 0
7 20250221 202800 154083 314 314 314 314 0
8 20250221 202700 154083 314 314 314 314 0
9 20250221 202600 154083 314 314 314 314 0
10 20250221 202500 154083 314 314 314 314 0
11 20250221 202400 154083 314 314 314 314 0
12 20250221 202300 154083 314 314 314 314 0
13 20250221 202200 154083 314 314 314 314 0
14 20250221 202100 154083 314 314 314 314 0
15 20250221 202000 154083 314 314 314 314 0
16 20250221 201900 154083 314 314 314 314 0
17 20250221 201800 154083 314 314 314 314 0
18 20250221 201700 154083 314 314 314 314 0
19 20250221 201600 154083 314 314 314 314 0
20 20250221 201500 154083 314 314 314 314 0
21 20250221 201400 154083 314 314 314 314 0
22 20250221 201300 154083 314 314 314 314 0
23 20250221 201200 154083 314 314 314 314 0
24 20250221 201100 154083 314 314 314 314 0
25 20250221 201000 154083 314 314 314 314 0
26 20250221 200900 154083 314 314 314 314 0
27 20250221 200800 154083 314 314 314 314 0
28 20250221 200700 154083 314 314 314 314 0
29 20250221 200600 154083 314 314 314 314 0
30 20250221 200500 154083 314 314 314 314 0
31 20250221 200400 154083 314 314 314 314 0
32 20250221 200300 154083 314 314 314 314 1
33 20250221 200200 154083 314 314 314 314 0
34 20250221 200100 154083 314 314 314 314 0
35 20250221 200000 154083 314 314 314 314 0
36 20250221 195900 154083 314 314 314 314 0
37 20250221 195800 154083 314 314 314 314 0
38 20250221 195700 154083 314 314 314 314 0
39 20250221 195600 154083 314 314 314 314 0
40 20250221 195500 154083 314 314 314 314 0
41 20250221 195400 154083 314 314 314 314 0
42 20250221 195300 154083 314 314 314 314 0
43 20250221 195200 154083 314 314 314 314 0
44 20250221 195100 154083 314 314 314 314 0
45 20250221 195000 154083 314 314 314 314 0
46 20250221 194900 154083 314 314 314 314 0
47 20250221 194800 154083 314 314 314 314 0
48 20250221 194700 154083 314 314 314 314 0
49 20250221 194600 154083 314 314 314 314 0
50 20250221 194500 154083 314 314 314 314 0
51 20250221 194400 154083 314 314 314 314 0
52 20250221 194300 154083 314 314 314 314 0
53 20250221 194200 154083 314 314 314 314 0
54 20250221 194100 154083 314 314 314 314 0
55 20250221 194000 154083 314 314 314 314 0
56 20250221 193900 154083 314 314 314 314 0
57 20250221 193800 154083 314 314 314 314 0
58 20250221 193700 154083 314 314 314 314 0
59 20250221 193600 154083 314 314 314 314 0
60 20250221 193500 154083 314 314 314 314 0
61 20250221 193400 154083 314 314 314 314 0
62 20250221 193300 154083 314 314 314 314 1
63 20250221 193200 154083 314 314 314 314 0
64 20250221 193100 154083 314 314 314 314 0
65 20250221 193000 154083 314 314 314 314 0
66 20250221 192900 154083 314 314 314 314 0
67 20250221 192800 154083 314 314 314 314 0
68 20250221 192700 154083 314 314 314 314 0
69 20250221 192600 154083 314 314 314 314 0
70 20250221 192500 154083 314 314 314 314 0
71 20250221 192400 154083 314 314 314 314 0
72 20250221 192300 154083 314 314 314 314 0
73 20250221 192200 154083 314 314 314 314 0
74 20250221 192100 154083 314 314 314 314 0
75 20250221 192000 154083 314 314 314 314 0
76 20250221 191900 154083 314 314 314 314 0
77 20250221 191800 154083 314 314 314 314 0
78 20250221 191700 154083 314 314 314 314 0
79 20250221 191600 154083 314 314 314 314 0
80 20250221 191500 154083 314 314 314 314 0
81 20250221 191400 154083 314 314 314 314 0
82 20250221 191300 154083 314 314 314 314 0
83 20250221 191200 154083 314 314 314 314 0
84 20250221 191100 154083 314 314 314 314 0
85 20250221 191000 154083 314 314 314 314 0
86 20250221 190900 154083 314 314 314 314 0
87 20250221 190800 154083 314 314 314 314 0
88 20250221 190700 154083 314 314 314 314 0
89 20250221 190600 154083 314 314 314 314 0
90 20250221 190500 154083 314 314 314 314 0
91 20250221 190400 154083 314 314 314 314 0
92 20250221 190300 154083 314 314 314 314 1
93 20250221 190200 154083 314 314 314 314 0
94 20250221 190100 154083 314 314 314 314 0
95 20250221 190000 154083 314 314 314 314 0
96 20250221 185900 154083 314 314 314 314 0
97 20250221 185800 154083 314 314 314 314 0
98 20250221 185700 154083 314 314 314 314 0
99 20250221 185600 154083 314 314 314 314 0
100 20250221 185500 154083 314 314 314 314 0
101 20250221 185400 154083 314 314 314 314 0
102 20250221 185300 154083 314 314 314 314 0
103 20250221 185200 154083 314 314 314 314 0
104 20250221 185100 154083 314 314 314 314 0
105 20250221 185000 154083 314 314 314 314 0
106 20250221 184900 154083 314 314 314 314 0
107 20250221 184800 154083 314 314 314 314 0
108 20250221 184700 154083 314 314 314 314 0
109 20250221 184600 154083 314 314 314 314 0
110 20250221 184500 154083 314 314 314 314 0
111 20250221 184400 154083 314 314 314 314 0
112 20250221 184300 154083 314 314 314 314 0
113 20250221 184200 154083 314 314 314 314 0
114 20250221 184100 154083 314 314 314 314 0
115 20250221 184000 154083 314 314 314 314 0
116 20250221 183900 154083 314 314 314 314 0
117 20250221 183800 154083 314 314 314 314 0
118 20250221 183700 154083 314 314 314 314 0
119 20250221 183600 154083 314 314 314 314 0
120 20250221 183500 154083 314 314 314 314 0
121 20250221 183400 154083 314 314 314 314 0
122 20250221 183300 154083 314 314 314 314 1
123 20250221 183200 154083 314 314 314 314 0
124 20250221 183100 154083 314 314 314 314 0
125 20250221 183000 154083 314 314 314 314 0
126 20250221 182900 154083 314 314 314 314 0
127 20250221 182800 154083 314 314 314 314 0
128 20250221 182700 154083 314 314 314 314 0
129 20250221 182600 154083 314 314 314 314 0
130 20250221 182500 154083 314 314 314 314 0
131 20250221 182400 154083 314 314 314 314 0
132 20250221 182300 154083 314 314 314 314 0
133 20250221 182200 154083 314 314 314 314 0
134 20250221 182100 154083 314 314 314 314 0
135 20250221 182000 154083 314 314 314 314 0
136 20250221 181900 154083 314 314 314 314 0
137 20250221 181800 154083 314 314 314 314 0
138 20250221 181700 154083 314 314 314 314 0
139 20250221 181600 154083 314 314 314 314 0
140 20250221 181500 154083 314 314 314 314 0
141 20250221 181400 154083 314 314 314 314 0
142 20250221 181300 154083 314 314 314 314 0
143 20250221 181200 154083 314 314 314 314 0
144 20250221 181100 154083 314 314 314 314 0
145 20250221 181000 154083 314 314 314 314 0
146 20250221 180900 154083 314 314 314 314 0
147 20250221 180800 154083 314 314 314 314 0
148 20250221 180700 154083 314 314 314 314 0
149 20250221 180600 154083 314 314 314 314 0
150 20250221 180500 154083 314 314 314 314 0
151 20250221 180400 154083 314 314 314 314 0
152 20250221 180300 154083 314 314 314 314 1
153 20250221 180200 154083 314 314 314 314 0
154 20250221 180100 154083 314 314 314 314 0
155 20250221 180000 154083 314 314 314 314 0
156 20250221 175900 154083 314 314 314 314 0
157 20250221 175800 154083 314 314 314 314 0
158 20250221 175700 154083 314 314 314 314 0
159 20250221 175600 154083 314 314 314 314 0
160 20250221 175500 154083 314 314 314 314 0
161 20250221 175400 154083 314 314 314 314 0
162 20250221 175300 154083 314 314 314 314 0
163 20250221 175200 154083 314 314 314 314 0
164 20250221 175100 154083 314 314 314 314 0
165 20250221 175000 154083 314 314 314 314 0
166 20250221 174900 154083 314 314 314 314 0
167 20250221 174800 154083 314 314 314 314 0
168 20250221 174700 154083 314 314 314 314 0
169 20250221 174600 154083 314 314 314 314 0
170 20250221 174500 154083 314 314 314 314 0
171 20250221 174400 154083 314 314 314 314 0
172 20250221 174300 154083 314 314 314 314 0
173 20250221 174200 154083 314 314 314 314 0
174 20250221 174100 154083 314 314 314 314 0
175 20250221 174000 154083 314 314 314 314 0
176 20250221 173900 154083 314 314 314 314 0
177 20250221 173800 154083 314 314 314 314 0
178 20250221 173700 154083 314 314 314 314 0
179 20250221 173600 154083 314 314 314 314 0
180 20250221 173500 154083 314 314 314 314 0
181 20250221 173400 154083 314 314 314 314 0
182 20250221 173300 154083 314 314 314 314 1
183 20250221 173200 154083 314 314 314 314 0
184 20250221 173100 154083 314 314 314 314 0
185 20250221 173000 154083 314 314 314 314 0
186 20250221 172900 154083 314 314 314 314 0
187 20250221 172800 154083 314 314 314 314 0
188 20250221 172700 154083 314 314 314 314 0
189 20250221 172600 154083 314 314 314 314 0
190 20250221 172500 154083 314 314 314 314 0
191 20250221 172400 154083 314 314 314 314 0
192 20250221 172300 154083 314 314 314 314 0
193 20250221 172200 154083 314 314 314 314 0
194 20250221 172100 154083 314 314 314 314 0
195 20250221 172000 154083 314 314 314 314 0
196 20250221 171900 154083 314 314 314 314 0
197 20250221 171800 154083 314 314 314 314 0
198 20250221 171700 154083 314 314 314 314 0
199 20250221 171600 154083 314 314 314 314 0
200 20250221 171500 154083 314 314 314 314 0
201 20250221 171400 154083 314 314 314 314 0
202 20250221 171300 154083 314 314 314 314 0
203 20250221 171200 154083 314 314 314 314 0
204 20250221 171100 154083 314 314 314 314 0
205 20250221 171000 154083 314 314 314 314 0
206 20250221 170900 154083 314 314 314 314 0
207 20250221 170800 154083 314 314 314 314 0
208 20250221 170700 154083 314 314 314 314 0
209 20250221 170600 154083 314 314 314 314 0
210 20250221 170500 154083 314 314 314 314 0
211 20250221 170400 154083 314 314 314 314 0
212 20250221 170300 154083 314 314 314 314 1
213 20250221 170200 154083 314 314 314 314 0
214 20250221 170100 154083 314 314 314 314 0
215 20250221 170000 154083 314 314 314 314 0
216 20250221 165900 154083 314 314 314 314 0
217 20250221 165800 154083 314 314 314 314 0
218 20250221 165700 154083 314 314 314 314 0
219 20250221 165600 154083 314 314 314 314 0
220 20250221 165500 154083 314 314 314 314 0
221 20250221 165400 154083 314 314 314 314 0
222 20250221 165300 154083 314 314 314 314 0
223 20250221 165200 154083 314 314 314 314 0
224 20250221 165100 154083 314 314 314 314 0
225 20250221 165000 154083 314 314 314 314 0
226 20250221 164900 154083 314 314 314 314 0
227 20250221 164800 154083 314 314 314 314 0
228 20250221 164700 154083 314 314 314 314 0
229 20250221 164600 154083 314 314 314 314 0
230 20250221 164500 154083 314 314 314 314 0
231 20250221 164400 154083 314 314 314 314 0
232 20250221 164300 154083 314 314 314 314 0
233 20250221 164200 154083 314 314 314 314 0
234 20250221 164100 154083 314 314 314 314 0
235 20250221 164000 154083 314 314 314 314 0
236 20250221 163900 154083 314 314 314 314 0
237 20250221 163800 154083 314 314 314 314 0
238 20250221 163700 154083 314 314 314 314 0
239 20250221 163600 154083 314 314 314 314 0
240 20250221 163500 154083 314 314 314 314 0
241 20250221 163400 154083 314 314 314 314 0
242 20250221 163300 154083 314 314 314 314 1
243 20250221 163200 154083 314 314 314 314 0
244 20250221 163100 154083 314 314 314 314 0
245 20250221 163000 154083 314 314 314 314 0
246 20250221 162900 154083 314 314 314 314 0
247 20250221 162800 154083 314 314 314 314 0
248 20250221 162700 154083 314 314 314 314 0
249 20250221 162600 154083 314 314 314 314 0
250 20250221 162500 154083 314 314 314 314 0
251 20250221 162400 154083 314 314 314 314 0
252 20250221 162300 154083 314 314 314 314 0
253 20250221 162200 154083 314 314 314 314 0
254 20250221 162100 154083 314 314 314 314 0
255 20250221 162000 154083 314 314 314 314 0
256 20250221 161900 154083 314 314 314 314 0
257 20250221 161800 154083 314 314 314 314 0
258 20250221 161700 154083 314 314 314 314 0
259 20250221 161600 154083 314 314 314 314 0
260 20250221 161500 154083 314 314 314 314 0
261 20250221 161400 154083 314 314 314 314 0
262 20250221 161300 154083 314 314 314 314 0
263 20250221 161200 154083 314 314 314 314 0
264 20250221 161100 154083 314 314 314 314 0
265 20250221 161000 154083 314 314 314 314 0
266 20250221 160900 154083 314 314 314 314 0
267 20250221 160800 154083 314 314 314 314 0
268 20250221 160700 154083 314 314 314 314 0
269 20250221 160600 154083 314 314 314 314 0
270 20250221 160500 154083 314 314 314 314 0
271 20250221 160400 154083 314 314 314 314 0
272 20250221 160300 154083 314 314 314 314 1
273 20250221 160200 154083 314 314 314 314 0
274 20250221 160100 154083 314 314 314 314 0
275 20250221 160000 154083 314 314 314 314 0
276 20250221 155900 154083 314 314 314 314 0
277 20250221 155800 154083 314 314 314 314 0
278 20250221 155700 154083 314 314 314 314 0
279 20250221 155600 154083 314 314 314 314 0
280 20250221 155500 154083 314 314 314 314 0
281 20250221 155400 154083 314 314 314 314 0
282 20250221 155300 154083 314 314 314 314 0
283 20250221 155200 154083 314 314 314 314 0
284 20250221 155100 154083 314 314 314 314 0
285 20250221 155000 154083 314 314 314 314 0
286 20250221 154900 154083 314 314 314 314 0
287 20250221 154800 154083 314 314 314 314 0
288 20250221 154700 154083 314 314 314 314 0
289 20250221 154600 154083 314 314 314 314 0
290 20250221 154500 154083 314 314 314 314 0
291 20250221 154400 154083 314 314 314 314 0
292 20250221 154300 154083 314 314 314 314 0
293 20250221 154200 154083 314 314 314 314 0
294 20250221 154100 154083 314 314 314 314 0
295 20250221 154000 154083 314 314 314 314 0
296 20250221 153900 154083 314 314 314 314 0
297 20250221 153800 154083 314 314 314 314 0
298 20250221 153700 154083 314 314 314 314 0
299 20250221 153600 154083 314 314 314 314 0
300 20250221 153500 154083 314 314 314 314 0
301 20250221 153400 154083 314 314 314 314 0
302 20250221 153300 154083 314 314 314 314 1
303 20250221 153200 154083 314 314 314 314 0
304 20250221 153100 154083 314 314 314 314 0
305 20250221 153000 154083 314 314 314 314 0
306 20250221 152900 154083 314 314 314 314 0
307 20250221 152800 154083 314 314 314 314 0
308 20250221 152700 154083 314 314 314 314 0
309 20250221 152600 154083 314 314 314 314 0
310 20250221 152500 154083 314 314 314 314 0
311 20250221 152400 154083 314 314 314 314 0
312 20250221 152300 154083 314 314 314 314 0
313 20250221 152200 154083 314 314 314 314 0
314 20250221 152100 154083 314 314 314 314 0
315 20250221 152000 154083 314 314 314 314 0
316 20250221 151900 154083 314 314 314 314 0
317 20250221 151800 154083 314 314 314 314 0
318 20250221 151700 154083 314 314 314 314 0
319 20250221 151600 154083 314 314 314 314 0
320 20250221 151500 154083 314 314 314 314 0
321 20250221 151400 154083 314 314 314 314 0
322 20250221 151300 154083 314 314 314 314 0
323 20250221 151200 154083 314 314 314 314 0
324 20250221 151100 154083 314 314 314 314 0
325 20250221 151000 154083 314 314 314 314 0
326 20250221 150900 154083 314 314 314 314 0
327 20250221 150800 154083 314 314 314 314 0
328 20250221 150700 154083 314 314 314 314 0
329 20250221 150600 154083 314 314 314 314 0
330 20250221 150500 154083 314 314 314 314 0
331 20250221 150400 154083 314 314 314 314 0
332 20250221 150300 154083 314 314 314 314 0
333 20250221 150200 154083 314 314 314 314 0
334 20250221 150100 154083 314 314 314 314 0
335 20250221 150000 154083 314 314 314 314 0
336 20250221 145900 154083 314 314 314 314 0
337 20250221 145800 154083 314 314 314 314 0
338 20250221 145700 154083 314 314 314 314 0
339 20250221 145600 154083 314 314 314 314 1
340 20250221 145500 153769 313 300 313 300 510
341 20250221 145400 639 320 320 320 320 0
342 20250221 145300 639 320 320 320 320 0
343 20250221 145200 639 320 320 320 320 0
344 20250221 145100 639 320 320 320 320 0
345 20250221 145000 639 320 320 320 320 0
346 20250221 144900 639 320 320 320 320 0
347 20250221 144800 639 320 320 320 320 0
348 20250221 144700 639 320 320 320 320 0
349 20250221 144600 639 320 320 320 320 0
350 20250221 144500 639 320 320 320 320 0
351 20250221 144400 639 320 320 320 320 0
352 20250221 144300 639 320 320 320 320 0
353 20250221 144200 639 320 320 320 320 0
354 20250221 144100 639 320 320 320 320 0
355 20250221 144000 639 320 320 320 320 0
356 20250221 143900 639 320 320 320 320 0
357 20250221 143800 639 320 320 320 320 0
358 20250221 143700 639 320 320 320 320 0
359 20250221 143600 639 320 320 320 320 0
360 20250221 143500 639 320 320 320 320 0
361 20250221 143400 639 320 320 320 320 0
362 20250221 143300 639 320 320 320 320 0
363 20250221 143200 639 320 320 320 320 0
364 20250221 143100 639 320 320 320 320 0
365 20250221 143000 639 320 320 320 320 0
366 20250221 142900 639 320 320 320 320 0
367 20250221 142800 639 320 320 320 320 0
368 20250221 142700 639 320 320 320 320 0
369 20250221 142600 639 320 320 320 320 0
370 20250221 142500 639 320 320 320 320 0
371 20250221 142400 639 320 320 320 320 0
372 20250221 142300 639 320 320 320 320 0
373 20250221 142200 639 320 320 320 320 0
374 20250221 142100 639 320 320 320 320 0
375 20250221 142000 639 320 320 320 320 0
376 20250221 141900 639 320 320 320 320 0
377 20250221 141800 639 320 320 320 320 0
378 20250221 141700 639 320 320 320 320 0
379 20250221 141600 639 320 320 320 320 0
380 20250221 141500 639 320 320 320 320 0
381 20250221 141400 639 320 320 320 320 0
382 20250221 141300 639 320 320 320 320 0
383 20250221 141200 639 320 320 320 320 0
384 20250221 141100 639 320 320 320 320 0
385 20250221 141000 639 320 320 320 320 0
386 20250221 140900 639 320 320 320 320 0
387 20250221 140800 639 320 320 320 320 0
388 20250221 140700 639 320 320 320 320 0
389 20250221 140600 639 320 320 320 320 0
390 20250221 140500 639 320 320 320 320 0
391 20250221 140400 639 320 320 320 320 0
392 20250221 140300 639 320 320 320 320 0
393 20250221 140200 639 320 320 320 320 0
394 20250221 140100 639 320 320 320 320 0
395 20250221 140000 639 320 320 320 320 0
396 20250221 135900 639 320 320 320 320 0
397 20250221 135800 639 320 320 320 320 0
398 20250221 135700 639 320 320 320 320 0
399 20250221 135600 639 320 320 320 320 0
400 20250221 135500 639 320 320 320 320 0
401 20250221 135400 639 320 320 320 320 0
402 20250221 135300 639 320 320 320 320 0
403 20250221 135200 639 320 320 320 320 0
404 20250221 135100 639 320 320 320 320 0
405 20250221 135000 639 320 320 320 320 0
406 20250221 134900 639 320 320 320 320 0
407 20250221 134800 639 320 320 320 320 0
408 20250221 134700 639 320 320 320 320 0
409 20250221 134600 639 320 320 320 320 0
410 20250221 134500 639 320 320 320 320 0
411 20250221 134400 639 320 320 320 320 0
412 20250221 134300 639 320 320 320 320 0
413 20250221 134200 639 320 320 320 320 0
414 20250221 134100 639 320 320 320 320 0
415 20250221 134000 639 320 320 320 320 0
416 20250221 133900 639 320 320 320 320 0
417 20250221 133800 639 320 320 320 320 0
418 20250221 133700 639 320 320 320 320 0
419 20250221 133600 639 320 320 320 320 0
420 20250221 133500 639 320 320 320 320 0
421 20250221 133400 639 320 320 320 320 0
422 20250221 133300 639 320 320 320 320 0
423 20250221 133200 639 320 320 320 320 0
424 20250221 133100 639 320 320 320 320 0
425 20250221 133000 639 320 320 320 320 0
426 20250221 132900 639 320 320 320 320 0
427 20250221 132800 639 320 320 320 320 0
428 20250221 132700 639 320 320 320 320 0
429 20250221 132600 639 320 320 320 320 0
430 20250221 132500 639 320 320 320 320 0
431 20250221 132400 639 320 320 320 320 0
432 20250221 132300 639 320 320 320 320 0
433 20250221 132200 639 320 320 320 320 0
434 20250221 132100 639 320 320 320 320 0
435 20250221 132000 639 320 320 320 320 0
436 20250221 131900 639 320 320 320 320 0
437 20250221 131800 639 320 320 320 320 0
438 20250221 131700 639 320 320 320 320 0
439 20250221 131600 639 320 320 320 320 0
440 20250221 131500 639 320 320 320 320 0
441 20250221 131400 639 320 320 320 320 0
442 20250221 131300 639 320 320 320 320 0
443 20250221 131200 639 320 320 320 320 0
444 20250221 131100 639 320 320 320 320 0
445 20250221 131000 639 320 320 320 320 0
446 20250221 130900 639 320 320 320 320 0
447 20250221 130800 639 320 320 320 320 0
448 20250221 130700 639 320 320 320 320 0
449 20250221 130600 639 320 320 320 320 0
450 20250221 130500 639 320 320 320 320 0
451 20250221 130400 639 320 320 320 320 0
452 20250221 130300 639 320 320 320 320 0
453 20250221 130200 639 320 320 320 320 0
454 20250221 130100 639 320 320 320 320 0
455 20250221 130000 639 320 320 320 320 0
456 20250221 125900 639 320 320 320 320 0
457 20250221 125800 639 320 320 320 320 0
458 20250221 125700 639 320 320 320 320 0
459 20250221 125600 639 320 320 320 320 0
460 20250221 125500 639 320 320 320 320 0
461 20250221 125400 639 320 320 320 320 0
462 20250221 125300 639 320 320 320 320 0
463 20250221 125200 639 320 320 320 320 0
464 20250221 125100 639 320 320 320 320 0
465 20250221 125000 639 320 320 320 320 0
466 20250221 124900 639 320 320 320 320 0
467 20250221 124800 639 320 320 320 320 0
468 20250221 124700 639 320 320 320 320 0
469 20250221 124600 639 320 320 320 320 0
470 20250221 124500 639 320 320 320 320 0
471 20250221 124400 639 320 320 320 320 0
472 20250221 124300 639 320 320 320 320 0
473 20250221 124200 639 320 320 320 320 0
474 20250221 124100 639 320 320 320 320 0
475 20250221 124000 639 320 320 320 320 0
476 20250221 123900 639 320 320 320 320 0
477 20250221 123800 639 320 320 320 320 0
478 20250221 123700 639 320 320 320 320 0
479 20250221 123600 639 320 320 320 320 0
480 20250221 123500 639 320 320 320 320 0
481 20250221 123400 639 320 320 320 320 0
482 20250221 123300 639 320 320 320 320 0
483 20250221 123200 639 320 320 320 320 0
484 20250221 123100 639 320 320 320 320 0
485 20250221 123000 639 320 320 320 320 0
486 20250221 122900 639 320 320 320 320 0
487 20250221 122800 639 320 320 320 320 0
488 20250221 122700 639 320 320 320 320 0
489 20250221 122600 639 320 320 320 320 0
490 20250221 122500 639 320 320 320 320 0
491 20250221 122400 639 320 320 320 320 0
492 20250221 122300 639 320 320 320 320 0
493 20250221 122200 639 320 320 320 320 0
494 20250221 122100 639 320 320 320 320 0
495 20250221 122000 639 320 320 320 320 0
496 20250221 121900 639 320 320 320 320 0
497 20250221 121800 639 320 320 320 320 0
498 20250221 121700 639 320 320 320 320 0
499 20250221 121600 639 320 320 320 320 0
500 20250221 121500 639 320 320 320 320 0
501 20250221 121400 639 320 320 320 320 0
502 20250221 121300 639 320 320 320 320 0
503 20250221 121200 639 320 320 320 320 0
504 20250221 121100 639 320 320 320 320 0
505 20250221 121000 639 320 320 320 320 0
506 20250221 120900 639 320 320 320 320 0
507 20250221 120800 639 320 320 320 320 0
508 20250221 120700 639 320 320 320 320 0
509 20250221 120600 639 320 320 320 320 0
510 20250221 120500 639 320 320 320 320 0
511 20250221 120400 639 320 320 320 320 0
512 20250221 120300 639 320 320 320 320 0
513 20250221 120200 639 320 320 320 320 0
514 20250221 120100 639 320 320 320 320 0
515 20250221 120000 639 320 320 320 320 0
516 20250221 115900 639 320 320 320 320 0
517 20250221 115800 639 320 320 320 320 0
518 20250221 115700 639 320 320 320 320 0
519 20250221 115600 639 320 320 320 320 0
520 20250221 115500 639 320 320 320 320 0
521 20250221 115400 639 320 320 320 320 0
522 20250221 115300 639 320 320 320 320 0
523 20250221 115200 639 320 320 320 320 0
524 20250221 115100 639 320 320 320 320 0
525 20250221 115000 639 320 320 320 320 0
526 20250221 114900 639 320 320 320 320 0
527 20250221 114800 639 320 320 320 320 0
528 20250221 114700 639 320 320 320 320 0
529 20250221 114600 639 320 320 320 320 0
530 20250221 114500 639 320 320 320 320 0
531 20250221 114400 639 320 320 320 320 0
532 20250221 114300 639 320 320 320 320 0
533 20250221 114200 639 320 320 320 320 0
534 20250221 114100 639 320 320 320 320 0
535 20250221 114000 639 320 320 320 320 0
536 20250221 113900 639 320 320 320 320 0
537 20250221 113800 639 320 320 320 320 0
538 20250221 113700 639 320 320 320 320 0
539 20250221 113600 639 320 320 320 320 0
540 20250221 113500 639 320 320 320 320 0
541 20250221 113400 639 320 320 320 320 0
542 20250221 113300 639 320 320 320 320 0
543 20250221 113200 639 320 320 320 320 0
544 20250221 113100 639 320 320 320 320 0
545 20250221 113000 639 320 320 320 320 0
546 20250221 112900 639 320 320 320 320 0
547 20250221 112800 639 320 320 320 320 0
548 20250221 112700 639 320 320 320 320 0
549 20250221 112600 639 320 320 320 320 0
550 20250221 112500 639 320 320 320 320 0
551 20250221 112400 639 320 320 320 320 0
552 20250221 112300 639 320 320 320 320 0
553 20250221 112200 639 320 320 320 320 0
554 20250221 112100 639 320 320 320 320 0
555 20250221 112000 639 320 320 320 320 0
556 20250221 111900 639 320 320 320 320 0
557 20250221 111800 639 320 320 320 320 0
558 20250221 111700 639 320 320 320 320 0
559 20250221 111600 639 320 320 320 320 0
560 20250221 111500 639 320 320 320 320 0
561 20250221 111400 639 320 320 320 320 0
562 20250221 111300 639 320 320 320 320 0
563 20250221 111200 639 320 320 320 320 0
564 20250221 111100 639 320 320 320 320 0
565 20250221 111000 639 320 320 320 320 0
566 20250221 110900 639 320 320 320 320 0
567 20250221 110800 639 320 320 320 320 0
568 20250221 110700 639 320 320 320 320 0
569 20250221 110600 639 320 320 320 320 0
570 20250221 110500 639 320 320 320 320 0
571 20250221 110400 639 320 320 320 320 0
572 20250221 110300 639 320 320 320 320 0
573 20250221 110200 639 320 320 320 320 0
574 20250221 110100 639 320 320 320 320 0
575 20250221 110000 639 320 320 320 320 0
576 20250221 105900 639 320 320 320 320 0
577 20250221 105800 639 320 320 320 320 0
578 20250221 105700 639 320 320 320 320 0
579 20250221 105600 639 320 320 320 320 0
580 20250221 105500 639 320 320 320 320 0
581 20250221 105400 639 320 320 320 320 0
582 20250221 105300 639 320 320 320 320 0
583 20250221 105200 639 320 320 320 320 0
584 20250221 105100 639 320 320 320 320 0
585 20250221 105000 639 320 320 320 320 0
586 20250221 104900 639 320 320 320 320 0
587 20250221 104800 639 320 320 320 320 0
588 20250221 104700 639 320 320 320 320 0
589 20250221 104600 639 320 320 320 320 0
590 20250221 104500 639 320 320 320 320 0
591 20250221 104400 639 320 320 320 320 0
592 20250221 104300 639 320 320 320 320 0
593 20250221 104200 639 320 320 320 320 0
594 20250221 104100 639 320 320 320 320 0
595 20250221 104000 639 320 320 320 320 0
596 20250221 103900 639 320 320 320 320 0
597 20250221 103800 639 320 320 320 320 0
598 20250221 103700 639 320 320 320 320 0
599 20250221 103600 639 320 320 320 320 0
600 20250221 103500 639 320 320 320 320 0
601 20250221 103400 639 320 320 320 320 0
602 20250221 103300 639 320 320 320 320 0
603 20250221 103200 639 320 320 320 320 0
604 20250221 103100 639 320 320 320 320 0
605 20250221 103000 639 320 320 320 320 0
606 20250221 102900 639 320 320 320 320 0
607 20250221 102800 639 320 320 320 320 0
608 20250221 102700 639 320 320 320 320 0
609 20250221 102600 639 320 320 320 320 0
610 20250221 102500 639 320 320 320 320 0
611 20250221 102400 639 320 320 320 320 0
612 20250221 102300 639 320 320 320 320 0
613 20250221 102200 639 320 320 320 320 0
614 20250221 102100 639 320 320 320 320 0
615 20250221 102000 639 320 320 320 320 0
616 20250221 101900 639 320 320 320 320 0
617 20250221 101800 639 320 320 320 320 0
618 20250221 101700 639 320 320 320 320 0
619 20250221 101600 639 320 320 320 320 0
620 20250221 101500 639 320 320 320 320 0
621 20250221 101400 639 320 320 320 320 0
622 20250221 101300 639 320 320 320 320 0
623 20250221 101200 639 320 320 320 320 0
624 20250221 101100 639 320 320 320 320 0
625 20250221 101000 639 320 320 320 320 0
626 20250221 100900 639 320 320 320 320 0
627 20250221 100800 639 320 320 320 320 0
628 20250221 100700 639 320 320 320 320 0
629 20250221 100600 639 320 320 320 320 0
630 20250221 100500 639 320 320 320 320 0
631 20250221 100400 639 320 320 320 320 0
632 20250221 100300 639 320 320 320 320 0
633 20250221 100200 639 320 320 320 320 0
634 20250221 100100 639 320 320 320 320 0
635 20250221 100000 639 320 320 320 320 0
636 20250221 095900 639 320 320 320 320 0
637 20250221 095800 639 320 320 320 320 0
638 20250221 095700 639 320 320 320 320 0
639 20250221 095600 639 320 320 320 320 0
640 20250221 095500 639 320 320 320 320 0
641 20250221 095400 639 320 320 320 320 0
642 20250221 095300 639 320 320 320 320 0
643 20250221 095200 639 320 320 320 320 0
644 20250221 095100 639 320 320 320 320 0
645 20250221 095000 639 320 320 320 320 0
646 20250221 094900 639 320 320 320 320 0
647 20250221 094800 639 320 320 320 320 0
648 20250221 094700 639 320 320 320 320 0
649 20250221 094600 639 320 320 320 320 0
650 20250221 094500 639 320 320 320 320 0
651 20250221 094400 639 320 320 320 320 0
652 20250221 094300 639 320 320 320 320 0
653 20250221 094200 639 320 320 320 320 0
654 20250221 094100 639 320 320 320 320 0
655 20250221 094000 639 320 320 320 320 0
656 20250221 093900 639 320 320 320 320 0
657 20250221 093800 639 320 320 320 320 0
658 20250221 093700 639 320 320 320 320 0
659 20250221 093600 639 320 320 320 320 0
660 20250221 093500 639 320 320 320 320 0
661 20250221 093400 639 320 320 320 320 0
662 20250221 093300 639 320 320 320 320 0
663 20250221 093200 639 320 320 320 320 0
664 20250221 093100 639 320 320 320 320 0
665 20250221 093000 639 320 320 320 320 0
666 20250221 092900 639 320 320 320 320 0
667 20250221 092800 639 320 320 320 320 0
668 20250221 092700 639 320 320 320 320 0
669 20250221 092600 639 320 320 320 320 0
670 20250221 092500 639 320 320 320 320 0
671 20250221 092400 639 320 320 320 320 0
672 20250221 092300 639 320 320 320 320 0
673 20250221 092200 639 320 320 320 320 0
674 20250221 092100 639 320 320 320 320 0
675 20250221 092000 639 320 320 320 320 0
676 20250221 091900 639 320 320 320 320 0
677 20250221 091800 639 320 320 320 320 0
678 20250221 091700 639 320 320 320 320 0
679 20250221 091600 639 320 320 320 320 0
680 20250221 091500 639 320 320 320 320 0
681 20250221 091400 639 320 320 320 320 0
682 20250221 091300 639 320 320 320 320 0
683 20250221 091200 639 320 320 320 320 0
684 20250221 091100 639 320 320 320 320 0
685 20250221 091000 639 320 320 320 320 0
686 20250221 090900 639 320 320 320 320 0
687 20250221 090800 639 320 320 320 320 0
688 20250221 090700 639 320 320 320 320 0
689 20250221 090600 639 320 320 320 320 0
690 20250221 090500 639 320 320 320 320 0
691 20250221 090400 639 320 320 320 320 0
692 20250221 090300 639 320 320 320 320 0
693 20250221 090200 639 320 320 320 320 0
694 20250221 090100 639 320 320 320 320 0
695 20250221 090000 639 320 319 320 319 2