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

712
215570/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,712 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,205000,418550,500,500,500,500,381
20250221,204900,418550,500,500,500,500,0
20250221,204800,418550,500,500,500,500,0
20250221,204700,418550,500,500,500,500,0
20250221,204600,418550,500,500,500,500,0
20250221,204500,418550,500,500,500,500,0
20250221,204400,418550,500,500,500,500,0
20250221,204300,418550,500,500,500,500,0
20250221,204200,418550,500,500,500,500,0
20250221,204100,418550,500,500,500,500,0
20250221,204000,418550,500,500,500,500,0
20250221,203900,418550,500,500,500,500,0
20250221,203800,418550,500,500,500,500,0
20250221,203700,418550,500,500,500,500,0
20250221,203600,418550,500,500,500,500,0
20250221,203500,418550,500,500,500,500,0
20250221,203400,418550,500,500,500,500,0
20250221,203300,418550,500,500,500,500,0
20250221,203200,418550,500,500,500,500,0
20250221,203100,418550,500,500,500,500,0
20250221,203000,418550,500,500,500,500,0
20250221,202900,418550,500,500,500,500,0
20250221,202800,418550,500,500,500,500,0
20250221,202700,418550,500,500,500,500,0
20250221,202600,418550,500,500,500,500,0
20250221,202500,418550,500,500,500,500,0
20250221,202400,418550,500,500,500,500,0
20250221,202300,418550,500,500,500,500,0
20250221,202200,418550,500,500,500,500,0
20250221,202100,418550,500,500,500,500,0
20250221,202000,418550,500,500,500,500,381
20250221,201900,418550,500,500,500,500,0
20250221,201800,418550,500,500,500,500,0
20250221,201700,418550,500,500,500,500,0
20250221,201600,418550,500,500,500,500,0
20250221,201500,418550,500,500,500,500,0
20250221,201400,418550,500,500,500,500,0
20250221,201300,418550,500,500,500,500,0
20250221,201200,418550,500,500,500,500,0
20250221,201100,418550,500,500,500,500,0
20250221,201000,418550,500,500,500,500,0
20250221,200900,418550,500,500,500,500,0
20250221,200800,418550,500,500,500,500,0
20250221,200700,418550,500,500,500,500,0
20250221,200600,418550,500,500,500,500,0
20250221,200500,418550,500,500,500,500,0
20250221,200400,418550,500,500,500,500,0
20250221,200300,418550,500,500,500,500,0
20250221,200200,418550,500,500,500,500,0
20250221,200100,418550,500,500,500,500,0
20250221,200000,418550,500,500,500,500,0
20250221,195900,418550,500,500,500,500,0
20250221,195800,418550,500,500,500,500,0
20250221,195700,418550,500,500,500,500,0
20250221,195600,418550,500,500,500,500,0
20250221,195500,418550,500,500,500,500,0
20250221,195400,418550,500,500,500,500,0
20250221,195300,418550,500,500,500,500,0
20250221,195200,418550,500,500,500,500,0
20250221,195100,418550,500,500,500,500,0
20250221,195000,418550,500,500,500,500,381
20250221,194900,418550,500,500,500,500,0
20250221,194800,418550,500,500,500,500,0
20250221,194700,418550,500,500,500,500,0
20250221,194600,418550,500,500,500,500,0
20250221,194500,418550,500,500,500,500,0
20250221,194400,418550,500,500,500,500,0
20250221,194300,418550,500,500,500,500,0
20250221,194200,418550,500,500,500,500,0
20250221,194100,418550,500,500,500,500,0
20250221,194000,418550,500,500,500,500,0
20250221,193900,418550,500,500,500,500,0
20250221,193800,418550,500,500,500,500,0
20250221,193700,418550,500,500,500,500,0
20250221,193600,418550,500,500,500,500,0
20250221,193500,418550,500,500,500,500,0
20250221,193400,418550,500,500,500,500,0
20250221,193300,418550,500,500,500,500,0
20250221,193200,418550,500,500,500,500,0
20250221,193100,418550,500,500,500,500,0
20250221,193000,418550,500,500,500,500,0
20250221,192900,418550,500,500,500,500,0
20250221,192800,418550,500,500,500,500,0
20250221,192700,418550,500,500,500,500,0
20250221,192600,418550,500,500,500,500,0
20250221,192500,418550,500,500,500,500,0
20250221,192400,418550,500,500,500,500,0
20250221,192300,418550,500,500,500,500,0
20250221,192200,418550,500,500,500,500,0
20250221,192100,418550,500,500,500,500,0
20250221,192000,418550,500,500,500,500,381
20250221,191900,418550,500,500,500,500,0
20250221,191800,418550,500,500,500,500,0
20250221,191700,418550,500,500,500,500,0
20250221,191600,418550,500,500,500,500,0
20250221,191500,418550,500,500,500,500,0
20250221,191400,418550,500,500,500,500,0
20250221,191300,418550,500,500,500,500,0
20250221,191200,418550,500,500,500,500,0
20250221,191100,418550,500,500,500,500,0
20250221,191000,418550,500,500,500,500,0
20250221,190900,418550,500,500,500,500,0
20250221,190800,418550,500,500,500,500,0
20250221,190700,418550,500,500,500,500,0
20250221,190600,418550,500,500,500,500,0
20250221,190500,418550,500,500,500,500,0
20250221,190400,418550,500,500,500,500,0
20250221,190300,418550,500,500,500,500,0
20250221,190200,418550,500,500,500,500,0
20250221,190100,418550,500,500,500,500,0
20250221,190000,418550,500,500,500,500,0
20250221,185900,418550,500,500,500,500,0
20250221,185800,418550,500,500,500,500,0
20250221,185700,418550,500,500,500,500,0
20250221,185600,418550,500,500,500,500,0
20250221,185500,418550,500,500,500,500,0
20250221,185400,418550,500,500,500,500,0
20250221,185300,418550,500,500,500,500,0
20250221,185200,418550,500,500,500,500,0
20250221,185100,418550,500,500,500,500,0
20250221,185000,418550,500,500,500,500,381
20250221,184900,418550,500,500,500,500,0
20250221,184800,418550,500,500,500,500,0
20250221,184700,418550,500,500,500,500,0
20250221,184600,418550,500,500,500,500,0
20250221,184500,418550,500,500,500,500,0
20250221,184400,418550,500,500,500,500,0
20250221,184300,418550,500,500,500,500,0
20250221,184200,418550,500,500,500,500,0
20250221,184100,418550,500,500,500,500,0
20250221,184000,418550,500,500,500,500,0
20250221,183900,418550,500,500,500,500,0
20250221,183800,418550,500,500,500,500,0
20250221,183700,418550,500,500,500,500,0
20250221,183600,418550,500,500,500,500,0
20250221,183500,418550,500,500,500,500,0
20250221,183400,418550,500,500,500,500,0
20250221,183300,418550,500,500,500,500,0
20250221,183200,418550,500,500,500,500,0
20250221,183100,418550,500,500,500,500,0
20250221,183000,418550,500,500,500,500,0
20250221,182900,418550,500,500,500,500,0
20250221,182800,418550,500,500,500,500,0
20250221,182700,418550,500,500,500,500,0
20250221,182600,418550,500,500,500,500,0
20250221,182500,418550,500,500,500,500,0
20250221,182400,418550,500,500,500,500,0
20250221,182300,418550,500,500,500,500,0
20250221,182200,418550,500,500,500,500,0
20250221,182100,418550,500,500,500,500,0
20250221,182000,418550,500,500,500,500,381
20250221,181900,418550,500,500,500,500,0
20250221,181800,418550,500,500,500,500,0
20250221,181700,418550,500,500,500,500,0
20250221,181600,418550,500,500,500,500,0
20250221,181500,418550,500,500,500,500,0
20250221,181400,418550,500,500,500,500,0
20250221,181300,418550,500,500,500,500,0
20250221,181200,418550,500,500,500,500,0
20250221,181100,418550,500,500,500,500,0
20250221,181000,418550,500,500,500,500,0
20250221,180900,418550,500,500,500,500,0
20250221,180800,418550,500,500,500,500,0
20250221,180700,418550,500,500,500,500,0
20250221,180600,418550,500,500,500,500,0
20250221,180500,418550,500,500,500,500,0
20250221,180400,418550,500,500,500,500,0
20250221,180300,418550,500,500,500,500,0
20250221,180200,418550,500,500,500,500,0
20250221,180100,418550,500,500,500,500,0
20250221,180000,418550,500,500,500,500,0
20250221,175900,418550,500,500,500,500,0
20250221,175800,418550,500,500,500,500,0
20250221,175700,418550,500,500,500,500,0
20250221,175600,418550,500,500,500,500,0
20250221,175500,418550,500,500,500,500,0
20250221,175400,418550,500,500,500,500,0
20250221,175300,418550,500,500,500,500,0
20250221,175200,418550,500,500,500,500,0
20250221,175100,418550,500,500,500,500,0
20250221,175000,418550,500,500,500,500,381
20250221,174900,418550,500,500,500,500,0
20250221,174800,418550,500,500,500,500,0
20250221,174700,418550,500,500,500,500,0
20250221,174600,418550,500,500,500,500,0
20250221,174500,418550,500,500,500,500,0
20250221,174400,418550,500,500,500,500,0
20250221,174300,418550,500,500,500,500,0
20250221,174200,418550,500,500,500,500,0
20250221,174100,418550,500,500,500,500,0
20250221,174000,418550,500,500,500,500,0
20250221,173900,418550,500,500,500,500,0
20250221,173800,418550,500,500,500,500,0
20250221,173700,418550,500,500,500,500,0
20250221,173600,418550,500,500,500,500,0
20250221,173500,418550,500,500,500,500,0
20250221,173400,418550,500,500,500,500,0
20250221,173300,418550,500,500,500,500,0
20250221,173200,418550,500,500,500,500,0
20250221,173100,418550,500,500,500,500,0
20250221,173000,418550,500,500,500,500,0
20250221,172900,418550,500,500,500,500,0
20250221,172800,418550,500,500,500,500,0
20250221,172700,418550,500,500,500,500,0
20250221,172600,418550,500,500,500,500,0
20250221,172500,418550,500,500,500,500,0
20250221,172400,418550,500,500,500,500,0
20250221,172300,418550,500,500,500,500,0
20250221,172200,418550,500,500,500,500,0
20250221,172100,418550,500,500,500,500,0
20250221,172000,418550,500,500,500,500,381
20250221,171900,418550,500,500,500,500,0
20250221,171800,418550,500,500,500,500,0
20250221,171700,418550,500,500,500,500,0
20250221,171600,418550,500,500,500,500,0
20250221,171500,418550,500,500,500,500,0
20250221,171400,418550,500,500,500,500,0
20250221,171300,418550,500,500,500,500,0
20250221,171200,418550,500,500,500,500,0
20250221,171100,418550,500,500,500,500,0
20250221,171000,418550,500,500,500,500,0
20250221,170900,418550,500,500,500,500,0
20250221,170800,418550,500,500,500,500,0
20250221,170700,418550,500,500,500,500,0
20250221,170600,418550,500,500,500,500,0
20250221,170500,418550,500,500,500,500,0
20250221,170400,418550,500,500,500,500,0
20250221,170300,418550,500,500,500,500,0
20250221,170200,418550,500,500,500,500,0
20250221,170100,418550,500,500,500,500,0
20250221,170000,418550,500,500,500,500,0
20250221,165900,418550,500,500,500,500,0
20250221,165800,418550,500,500,500,500,0
20250221,165700,418550,500,500,500,500,0
20250221,165600,418550,500,500,500,500,0
20250221,165500,418550,500,500,500,500,0
20250221,165400,418550,500,500,500,500,0
20250221,165300,418550,500,500,500,500,0
20250221,165200,418550,500,500,500,500,0
20250221,165100,418550,500,500,500,500,0
20250221,165000,418550,500,500,500,500,381
20250221,164900,418550,500,500,500,500,0
20250221,164800,418550,500,500,500,500,0
20250221,164700,418550,500,500,500,500,0
20250221,164600,418550,500,500,500,500,0
20250221,164500,418550,500,500,500,500,0
20250221,164400,418550,500,500,500,500,0
20250221,164300,418550,500,500,500,500,0
20250221,164200,418550,500,500,500,500,0
20250221,164100,418550,500,500,500,500,0
20250221,164000,418550,500,500,500,500,0
20250221,163900,418550,500,500,500,500,0
20250221,163800,418550,500,500,500,500,0
20250221,163700,418550,500,500,500,500,0
20250221,163600,418550,500,500,500,500,0
20250221,163500,418550,500,500,500,500,0
20250221,163400,418550,500,500,500,500,0
20250221,163300,418550,500,500,500,500,0
20250221,163200,418550,500,500,500,500,0
20250221,163100,418550,500,500,500,500,0
20250221,163000,418550,500,500,500,500,0
20250221,162900,418550,500,500,500,500,0
20250221,162800,418550,500,500,500,500,0
20250221,162700,418550,500,500,500,500,0
20250221,162600,418550,500,500,500,500,0
20250221,162500,418550,500,500,500,500,0
20250221,162400,418550,500,500,500,500,0
20250221,162300,418550,500,500,500,500,0
20250221,162200,418550,500,500,500,500,0
20250221,162100,418550,500,500,500,500,0
20250221,162000,418550,500,500,500,500,381
20250221,161900,418550,500,500,500,500,0
20250221,161800,418550,500,500,500,500,0
20250221,161700,418550,500,500,500,500,0
20250221,161600,418550,500,500,500,500,0
20250221,161500,418550,500,500,500,500,0
20250221,161400,418550,500,500,500,500,0
20250221,161300,418550,500,500,500,500,0
20250221,161200,418550,500,500,500,500,0
20250221,161100,418550,500,500,500,500,0
20250221,161000,418550,500,500,500,500,0
20250221,160900,418550,500,500,500,500,0
20250221,160800,418550,500,500,500,500,0
20250221,160700,418550,500,500,500,500,0
20250221,160600,418550,500,500,500,500,0
20250221,160500,418550,500,500,500,500,0
20250221,160400,418550,500,500,500,500,0
20250221,160300,418550,500,500,500,500,0
20250221,160200,418550,500,500,500,500,0
20250221,160100,418550,500,500,500,500,0
20250221,160000,418550,500,500,500,500,0
20250221,155900,418550,500,500,500,500,0
20250221,155800,418550,500,500,500,500,0
20250221,155700,418550,500,500,500,500,0
20250221,155600,418550,500,500,500,500,0
20250221,155500,418550,500,500,500,500,0
20250221,155400,418550,500,500,500,500,0
20250221,155300,418550,500,500,500,500,0
20250221,155200,418550,500,500,500,500,0
20250221,155100,418550,500,500,500,500,0
20250221,155000,418550,500,500,500,500,381
20250221,154900,418550,500,500,500,500,0
20250221,154800,418550,500,500,500,500,0
20250221,154700,418550,500,500,500,500,0
20250221,154600,418550,500,500,500,500,0
20250221,154500,418550,500,500,500,500,0
20250221,154400,418550,500,500,500,500,0
20250221,154300,418550,500,500,500,500,0
20250221,154200,418550,500,500,500,500,0
20250221,154100,418550,500,500,500,500,0
20250221,154000,418550,500,500,500,500,0
20250221,153900,418550,500,500,500,500,0
20250221,153800,418550,500,500,500,500,0
20250221,153700,418550,500,500,500,500,0
20250221,153600,418550,500,500,500,500,0
20250221,153500,418550,500,500,500,500,0
20250221,153400,418550,500,500,500,500,0
20250221,153300,418550,500,500,500,500,0
20250221,153200,418550,500,500,500,500,0
20250221,153100,418550,500,500,500,500,0
20250221,153000,418550,500,500,500,500,381
20250221,152900,228050,440,440,440,440,0
20250221,152800,228050,440,440,440,440,0
20250221,152700,228050,440,440,440,440,0
20250221,152600,228050,440,440,440,440,0
20250221,152500,228050,440,440,440,440,0
20250221,152400,228050,440,440,440,440,0
20250221,152300,228050,440,440,440,440,0
20250221,152200,228050,440,440,440,440,0
20250221,152100,228050,440,440,440,440,0
20250221,152000,228050,440,440,440,440,0
20250221,151900,228050,440,440,440,440,0
20250221,151800,228050,440,440,440,440,0
20250221,151700,228050,440,440,440,440,0
20250221,151600,228050,440,440,440,440,0
20250221,151500,228050,440,440,440,440,0
20250221,151400,228050,440,440,440,440,0
20250221,151300,228050,440,440,440,440,0
20250221,151200,228050,440,440,440,440,0
20250221,151100,228050,440,440,440,440,0
20250221,151000,228050,440,440,440,440,0
20250221,150900,228050,440,440,440,440,0
20250221,150800,228050,440,440,440,440,0
20250221,150700,228050,440,440,440,440,0
20250221,150600,228050,440,440,440,440,0
20250221,150500,228050,440,440,440,440,0
20250221,150400,228050,440,440,440,440,0
20250221,150300,228050,440,440,440,440,0
20250221,150200,228050,440,440,440,440,0
20250221,150100,228050,440,440,440,440,0
20250221,150000,228050,440,440,440,440,0
20250221,145900,228050,440,440,440,440,0
20250221,145800,228050,440,440,440,440,0
20250221,145700,228050,440,440,440,440,0
20250221,145600,228050,440,440,440,440,0
20250221,145500,228050,440,440,440,440,0
20250221,145400,228050,440,440,440,440,0
20250221,145300,228050,440,440,440,440,0
20250221,145200,228050,440,440,440,440,0
20250221,145100,228050,440,440,440,440,0
20250221,145000,228050,440,440,440,440,0
20250221,144900,228050,440,440,440,440,0
20250221,144800,228050,440,440,440,440,0
20250221,144700,228050,440,440,440,440,0
20250221,144600,228050,440,440,440,440,0
20250221,144500,228050,440,440,440,440,0
20250221,144400,228050,440,440,440,440,0
20250221,144300,228050,440,440,440,440,500
20250221,144200,8050,450,450,450,450,0
20250221,144100,8050,450,450,450,450,0
20250221,144000,8050,450,450,450,450,0
20250221,143900,8050,450,450,450,450,0
20250221,143800,8050,450,450,450,450,0
20250221,143700,8050,450,450,450,450,0
20250221,143600,8050,450,450,450,450,0
20250221,143500,8050,450,450,450,450,0
20250221,143400,8050,450,450,450,450,0
20250221,143300,8050,450,450,450,450,0
20250221,143200,8050,450,450,450,450,0
20250221,143100,8050,450,450,450,450,0
20250221,143000,8050,450,450,450,450,0
20250221,142900,8050,450,450,450,450,0
20250221,142800,8050,450,450,450,450,0
20250221,142700,8050,450,450,450,450,0
20250221,142600,8050,450,450,450,450,0
20250221,142500,8050,450,450,450,450,0
20250221,142400,8050,450,450,450,450,0
20250221,142300,8050,450,450,450,450,0
20250221,142200,8050,450,450,450,450,0
20250221,142100,8050,450,450,450,450,0
20250221,142000,8050,450,450,450,450,0
20250221,141900,8050,450,450,450,450,0
20250221,141800,8050,450,450,450,450,0
20250221,141700,8050,450,450,450,450,0
20250221,141600,8050,450,450,450,450,0
20250221,141500,8050,450,450,450,450,0
20250221,141400,8050,450,450,450,450,0
20250221,141300,8050,450,450,450,450,0
20250221,141200,8050,450,450,450,450,0
20250221,141100,8050,450,450,450,450,0
20250221,141000,8050,450,450,450,450,0
20250221,140900,8050,450,450,450,450,0
20250221,140800,8050,450,450,450,450,0
20250221,140700,8050,450,450,450,450,0
20250221,140600,8050,450,450,450,450,0
20250221,140500,8050,450,450,450,450,0
20250221,140400,8050,450,450,450,450,0
20250221,140300,8050,450,450,450,450,0
20250221,140200,8050,450,450,450,450,0
20250221,140100,8050,450,450,450,450,0
20250221,140000,8050,450,450,450,450,0
20250221,135900,8050,450,450,450,450,0
20250221,135800,8050,450,450,450,450,0
20250221,135700,8050,450,450,450,450,0
20250221,135600,8050,450,450,450,450,0
20250221,135500,8050,450,450,450,450,0
20250221,135400,8050,450,450,450,450,0
20250221,135300,8050,450,450,450,450,0
20250221,135200,8050,450,450,450,450,0
20250221,135100,8050,450,450,450,450,0
20250221,135000,8050,450,450,450,450,0
20250221,134900,8050,450,450,450,450,0
20250221,134800,8050,450,450,450,450,0
20250221,134700,8050,450,450,450,450,0
20250221,134600,8050,450,450,450,450,0
20250221,134500,8050,450,450,450,450,0
20250221,134400,8050,450,450,450,450,0
20250221,134300,8050,450,450,450,450,0
20250221,134200,8050,450,450,450,450,0
20250221,134100,8050,450,450,450,450,0
20250221,134000,8050,450,450,450,450,0
20250221,133900,8050,450,450,450,450,0
20250221,133800,8050,450,450,450,450,0
20250221,133700,8050,450,450,450,450,0
20250221,133600,8050,450,450,450,450,0
20250221,133500,8050,450,450,450,450,0
20250221,133400,8050,450,450,450,450,0
20250221,133300,8050,450,450,450,450,0
20250221,133200,8050,450,450,450,450,0
20250221,133100,8050,450,450,450,450,0
20250221,133000,8050,450,450,450,450,0
20250221,132900,8050,450,450,450,450,0
20250221,132800,8050,450,450,450,450,0
20250221,132700,8050,450,450,450,450,0
20250221,132600,8050,450,450,450,450,0
20250221,132500,8050,450,450,450,450,0
20250221,132400,8050,450,450,450,450,0
20250221,132300,8050,450,450,450,450,0
20250221,132200,8050,450,450,450,450,0
20250221,132100,8050,450,450,450,450,0
20250221,132000,8050,450,450,450,450,0
20250221,131900,8050,450,450,450,450,0
20250221,131800,8050,450,450,450,450,0
20250221,131700,8050,450,450,450,450,0
20250221,131600,8050,450,450,450,450,0
20250221,131500,8050,450,450,450,450,0
20250221,131400,8050,450,450,450,450,0
20250221,131300,8050,450,450,450,450,0
20250221,131200,8050,450,450,450,450,0
20250221,131100,8050,450,450,450,450,0
20250221,131000,8050,450,450,450,450,0
20250221,130900,8050,450,450,450,450,0
20250221,130800,8050,450,450,450,450,0
20250221,130700,8050,450,450,450,450,0
20250221,130600,8050,450,450,450,450,0
20250221,130500,8050,450,450,450,450,0
20250221,130400,8050,450,450,450,450,0
20250221,130300,8050,450,450,450,450,0
20250221,130200,8050,450,450,450,450,0
20250221,130100,8050,450,450,450,450,0
20250221,130000,8050,450,450,450,450,0
20250221,125900,8050,450,450,450,450,0
20250221,125800,8050,450,450,450,450,0
20250221,125700,8050,450,450,450,450,0
20250221,125600,8050,450,450,450,450,0
20250221,125500,8050,450,450,450,450,0
20250221,125400,8050,450,450,450,450,0
20250221,125300,8050,450,450,450,450,0
20250221,125200,8050,450,450,450,450,0
20250221,125100,8050,450,450,450,450,0
20250221,125000,8050,450,450,450,450,0
20250221,124900,8050,450,450,450,450,0
20250221,124800,8050,450,450,450,450,0
20250221,124700,8050,450,450,450,450,0
20250221,124600,8050,450,450,450,450,0
20250221,124500,8050,450,450,450,450,0
20250221,124400,8050,450,450,450,450,0
20250221,124300,8050,450,450,450,450,0
20250221,124200,8050,450,450,450,450,0
20250221,124100,8050,450,450,450,450,0
20250221,124000,8050,450,450,450,450,0
20250221,123900,8050,450,450,450,450,0
20250221,123800,8050,450,450,450,450,0
20250221,123700,8050,450,450,450,450,0
20250221,123600,8050,450,450,450,450,0
20250221,123500,8050,450,450,450,450,0
20250221,123400,8050,450,450,450,450,0
20250221,123300,8050,450,450,450,450,0
20250221,123200,8050,450,450,450,450,0
20250221,123100,8050,450,450,450,450,0
20250221,123000,8050,450,450,450,450,0
20250221,122900,8050,450,450,450,450,0
20250221,122800,8050,450,450,450,450,0
20250221,122700,8050,450,450,450,450,0
20250221,122600,8050,450,450,450,450,0
20250221,122500,8050,450,450,450,450,0
20250221,122400,8050,450,450,450,450,0
20250221,122300,8050,450,450,450,450,0
20250221,122200,8050,450,450,450,450,0
20250221,122100,8050,450,450,450,450,0
20250221,122000,8050,450,450,450,450,0
20250221,121900,8050,450,450,450,450,0
20250221,121800,8050,450,450,450,450,0
20250221,121700,8050,450,450,450,450,0
20250221,121600,8050,450,450,450,450,0
20250221,121500,8050,450,450,450,450,0
20250221,121400,8050,450,450,450,450,0
20250221,121300,8050,450,450,450,450,0
20250221,121200,8050,450,450,450,450,0
20250221,121100,8050,450,450,450,450,0
20250221,121000,8050,450,450,450,450,0
20250221,120900,8050,450,450,450,450,0
20250221,120800,8050,450,450,450,450,0
20250221,120700,8050,450,450,450,450,0
20250221,120600,8050,450,450,450,450,0
20250221,120500,8050,450,450,450,450,0
20250221,120400,8050,450,450,450,450,0
20250221,120300,8050,450,450,450,450,0
20250221,120200,8050,450,450,450,450,0
20250221,120100,8050,450,450,450,450,0
20250221,120000,8050,450,450,450,450,0
20250221,115900,8050,450,450,450,450,0
20250221,115800,8050,450,450,450,450,0
20250221,115700,8050,450,450,450,450,0
20250221,115600,8050,450,450,450,450,0
20250221,115500,8050,450,450,450,450,0
20250221,115400,8050,450,450,450,450,0
20250221,115300,8050,450,450,450,450,0
20250221,115200,8050,450,450,450,450,0
20250221,115100,8050,450,450,450,450,0
20250221,115000,8050,450,450,450,450,0
20250221,114900,8050,450,450,450,450,0
20250221,114800,8050,450,450,450,450,0
20250221,114700,8050,450,450,450,450,0
20250221,114600,8050,450,450,450,450,0
20250221,114500,8050,450,450,450,450,0
20250221,114400,8050,450,450,450,450,0
20250221,114300,8050,450,450,450,450,0
20250221,114200,8050,450,450,450,450,0
20250221,114100,8050,450,450,450,450,0
20250221,114000,8050,450,450,450,450,0
20250221,113900,8050,450,450,450,450,0
20250221,113800,8050,450,450,450,450,0
20250221,113700,8050,450,450,450,450,0
20250221,113600,8050,450,450,450,450,0
20250221,113500,8050,450,450,450,450,0
20250221,113400,8050,450,450,450,450,0
20250221,113300,8050,450,450,450,450,0
20250221,113200,8050,450,450,450,450,0
20250221,113100,8050,450,450,450,450,0
20250221,113000,8050,450,450,450,450,0
20250221,112900,8050,450,450,450,450,0
20250221,112800,8050,450,450,450,450,0
20250221,112700,8050,450,450,450,450,0
20250221,112600,8050,450,450,450,450,0
20250221,112500,8050,450,450,450,450,0
20250221,112400,8050,450,450,450,450,0
20250221,112300,8050,450,450,450,450,0
20250221,112200,8050,450,450,450,450,0
20250221,112100,8050,450,450,450,450,0
20250221,112000,8050,450,450,450,450,0
20250221,111900,8050,450,450,450,450,0
20250221,111800,8050,450,450,450,450,0
20250221,111700,8050,450,450,450,450,0
20250221,111600,8050,450,450,450,450,0
20250221,111500,8050,450,450,450,450,1
20250221,111400,7600,400,400,400,400,0
20250221,111300,7600,400,400,400,400,0
20250221,111200,7600,400,400,400,400,0
20250221,111100,7600,400,400,400,400,0
20250221,111000,7600,400,400,400,400,0
20250221,110900,7600,400,400,400,400,0
20250221,110800,7600,400,400,400,400,0
20250221,110700,7600,400,400,400,400,0
20250221,110600,7600,400,400,400,400,0
20250221,110500,7600,400,400,400,400,0
20250221,110400,7600,400,400,400,400,0
20250221,110300,7600,400,400,400,400,0
20250221,110200,7600,400,400,400,400,0
20250221,110100,7600,400,400,400,400,0
20250221,110000,7600,400,400,400,400,1
20250221,105900,7200,450,450,450,450,0
20250221,105800,7200,450,450,450,450,0
20250221,105700,7200,450,450,450,450,0
20250221,105600,7200,450,450,450,450,0
20250221,105500,7200,450,450,450,450,0
20250221,105400,7200,450,450,450,450,0
20250221,105300,7200,450,450,450,450,0
20250221,105200,7200,450,450,450,450,0
20250221,105100,7200,450,450,450,450,0
20250221,105000,7200,450,450,450,450,0
20250221,104900,7200,450,450,450,450,0
20250221,104800,7200,450,450,450,450,0
20250221,104700,7200,450,450,450,450,0
20250221,104600,7200,450,450,450,450,0
20250221,104500,7200,450,450,450,450,0
20250221,104400,7200,450,450,450,450,0
20250221,104300,7200,450,450,450,450,0
20250221,104200,7200,450,450,450,450,0
20250221,104100,7200,450,450,450,450,0
20250221,104000,7200,450,450,450,450,0
20250221,103900,7200,450,450,450,450,0
20250221,103800,7200,450,450,450,450,0
20250221,103700,7200,450,450,450,450,0
20250221,103600,7200,450,450,450,450,0
20250221,103500,7200,450,450,450,450,0
20250221,103400,7200,450,450,450,450,0
20250221,103300,7200,450,450,450,450,0
20250221,103200,7200,450,450,450,450,0
20250221,103100,7200,450,450,450,450,0
20250221,103000,7200,450,450,450,450,0
20250221,102900,7200,450,450,450,450,0
20250221,102800,7200,450,450,450,450,0
20250221,102700,7200,450,450,450,450,0
20250221,102600,7200,450,450,450,450,0
20250221,102500,7200,450,450,450,450,0
20250221,102400,7200,450,450,450,450,0
20250221,102300,7200,450,450,450,450,0
20250221,102200,7200,450,450,450,450,0
20250221,102100,7200,450,450,450,450,0
20250221,102000,7200,450,450,450,450,0
20250221,101900,7200,450,450,450,450,0
20250221,101800,7200,450,450,450,450,0
20250221,101700,7200,450,450,450,450,0
20250221,101600,7200,450,450,450,450,0
20250221,101500,7200,450,450,450,450,0
20250221,101400,7200,450,450,450,450,0
20250221,101300,7200,450,450,450,450,0
20250221,101200,7200,450,450,450,450,0
20250221,101100,7200,450,450,450,450,0
20250221,101000,7200,450,450,450,450,0
20250221,100900,7200,450,450,450,450,0
20250221,100800,7200,450,450,450,450,0
20250221,100700,7200,450,450,450,450,0
20250221,100600,7200,450,450,450,450,0
20250221,100500,7200,450,450,450,450,0
20250221,100400,7200,450,450,450,450,0
20250221,100300,7200,450,450,450,450,0
20250221,100200,7200,450,450,450,450,0
20250221,100100,7200,450,450,450,450,0
20250221,100000,7200,450,450,450,450,0
20250221,095900,7200,450,450,450,450,0
20250221,095800,7200,450,450,450,450,0
20250221,095700,7200,450,450,450,450,0
20250221,095600,7200,450,450,450,450,0
20250221,095500,7200,450,450,450,450,0
20250221,095400,7200,450,450,450,450,1
20250221,095300,6750,400,400,400,400,0
20250221,095200,6750,400,400,400,400,0
20250221,095100,6750,400,400,400,400,0
20250221,095000,6750,400,400,400,400,0
20250221,094900,6750,400,400,400,400,0
20250221,094800,6750,400,400,400,400,0
20250221,094700,6750,400,400,400,400,0
20250221,094600,6750,400,400,400,400,0
20250221,094500,6750,400,400,400,400,0
20250221,094400,6750,400,400,400,400,0
20250221,094300,6750,400,400,400,400,1
20250221,094200,6350,450,450,450,450,0
20250221,094100,6350,450,450,450,450,0
20250221,094000,6350,450,450,450,450,0
20250221,093900,6350,450,450,450,450,0
20250221,093800,6350,450,450,450,450,0
20250221,093700,6350,450,450,450,450,0
20250221,093600,6350,450,450,450,450,0
20250221,093500,6350,450,450,450,450,0
20250221,093400,6350,450,450,450,450,1
20250221,093300,5900,400,400,400,400,0
20250221,093200,5900,400,400,400,400,0
20250221,093100,5900,400,400,400,400,0
20250221,093000,5900,400,400,400,400,1
20250221,092900,5500,500,500,500,500,0
20250221,092800,5500,500,500,500,500,0
20250221,092700,5500,500,500,500,500,0
20250221,092600,5500,500,500,500,500,0
20250221,092500,5500,500,500,500,500,0
20250221,092400,5500,500,500,500,500,0
20250221,092300,5500,500,500,500,500,0
20250221,092200,5500,500,500,500,500,0
20250221,092100,5500,500,500,500,500,0
20250221,092000,5500,500,500,500,500,0
20250221,091900,5500,500,500,500,500,0
20250221,091800,5500,500,500,500,500,0
20250221,091700,5500,500,500,500,500,0
20250221,091600,5500,500,500,500,500,0
20250221,091500,5500,500,500,500,500,0
20250221,091400,5500,500,500,500,500,0
20250221,091300,5500,500,500,500,500,0
20250221,091200,5500,500,500,500,500,0
20250221,091100,5500,500,500,500,500,0
20250221,091000,5500,500,500,500,500,0
20250221,090900,5500,500,500,500,500,0
20250221,090800,5500,500,500,500,500,1
20250221,090700,5000,500,500,500,500,5
20250221,090600,2500,500,500,500,500,0
20250221,090500,2500,500,500,500,500,0
20250221,090400,2500,500,500,500,500,0
20250221,090300,2500,500,500,500,500,5
20250221,090200,0,435,435,435,435,0
20250221,090100,0,435,435,435,435,0
20250221,090000,0,435,435,435,435,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 205000 418550 500 500 500 500 381
3 20250221 204900 418550 500 500 500 500 0
4 20250221 204800 418550 500 500 500 500 0
5 20250221 204700 418550 500 500 500 500 0
6 20250221 204600 418550 500 500 500 500 0
7 20250221 204500 418550 500 500 500 500 0
8 20250221 204400 418550 500 500 500 500 0
9 20250221 204300 418550 500 500 500 500 0
10 20250221 204200 418550 500 500 500 500 0
11 20250221 204100 418550 500 500 500 500 0
12 20250221 204000 418550 500 500 500 500 0
13 20250221 203900 418550 500 500 500 500 0
14 20250221 203800 418550 500 500 500 500 0
15 20250221 203700 418550 500 500 500 500 0
16 20250221 203600 418550 500 500 500 500 0
17 20250221 203500 418550 500 500 500 500 0
18 20250221 203400 418550 500 500 500 500 0
19 20250221 203300 418550 500 500 500 500 0
20 20250221 203200 418550 500 500 500 500 0
21 20250221 203100 418550 500 500 500 500 0
22 20250221 203000 418550 500 500 500 500 0
23 20250221 202900 418550 500 500 500 500 0
24 20250221 202800 418550 500 500 500 500 0
25 20250221 202700 418550 500 500 500 500 0
26 20250221 202600 418550 500 500 500 500 0
27 20250221 202500 418550 500 500 500 500 0
28 20250221 202400 418550 500 500 500 500 0
29 20250221 202300 418550 500 500 500 500 0
30 20250221 202200 418550 500 500 500 500 0
31 20250221 202100 418550 500 500 500 500 0
32 20250221 202000 418550 500 500 500 500 381
33 20250221 201900 418550 500 500 500 500 0
34 20250221 201800 418550 500 500 500 500 0
35 20250221 201700 418550 500 500 500 500 0
36 20250221 201600 418550 500 500 500 500 0
37 20250221 201500 418550 500 500 500 500 0
38 20250221 201400 418550 500 500 500 500 0
39 20250221 201300 418550 500 500 500 500 0
40 20250221 201200 418550 500 500 500 500 0
41 20250221 201100 418550 500 500 500 500 0
42 20250221 201000 418550 500 500 500 500 0
43 20250221 200900 418550 500 500 500 500 0
44 20250221 200800 418550 500 500 500 500 0
45 20250221 200700 418550 500 500 500 500 0
46 20250221 200600 418550 500 500 500 500 0
47 20250221 200500 418550 500 500 500 500 0
48 20250221 200400 418550 500 500 500 500 0
49 20250221 200300 418550 500 500 500 500 0
50 20250221 200200 418550 500 500 500 500 0
51 20250221 200100 418550 500 500 500 500 0
52 20250221 200000 418550 500 500 500 500 0
53 20250221 195900 418550 500 500 500 500 0
54 20250221 195800 418550 500 500 500 500 0
55 20250221 195700 418550 500 500 500 500 0
56 20250221 195600 418550 500 500 500 500 0
57 20250221 195500 418550 500 500 500 500 0
58 20250221 195400 418550 500 500 500 500 0
59 20250221 195300 418550 500 500 500 500 0
60 20250221 195200 418550 500 500 500 500 0
61 20250221 195100 418550 500 500 500 500 0
62 20250221 195000 418550 500 500 500 500 381
63 20250221 194900 418550 500 500 500 500 0
64 20250221 194800 418550 500 500 500 500 0
65 20250221 194700 418550 500 500 500 500 0
66 20250221 194600 418550 500 500 500 500 0
67 20250221 194500 418550 500 500 500 500 0
68 20250221 194400 418550 500 500 500 500 0
69 20250221 194300 418550 500 500 500 500 0
70 20250221 194200 418550 500 500 500 500 0
71 20250221 194100 418550 500 500 500 500 0
72 20250221 194000 418550 500 500 500 500 0
73 20250221 193900 418550 500 500 500 500 0
74 20250221 193800 418550 500 500 500 500 0
75 20250221 193700 418550 500 500 500 500 0
76 20250221 193600 418550 500 500 500 500 0
77 20250221 193500 418550 500 500 500 500 0
78 20250221 193400 418550 500 500 500 500 0
79 20250221 193300 418550 500 500 500 500 0
80 20250221 193200 418550 500 500 500 500 0
81 20250221 193100 418550 500 500 500 500 0
82 20250221 193000 418550 500 500 500 500 0
83 20250221 192900 418550 500 500 500 500 0
84 20250221 192800 418550 500 500 500 500 0
85 20250221 192700 418550 500 500 500 500 0
86 20250221 192600 418550 500 500 500 500 0
87 20250221 192500 418550 500 500 500 500 0
88 20250221 192400 418550 500 500 500 500 0
89 20250221 192300 418550 500 500 500 500 0
90 20250221 192200 418550 500 500 500 500 0
91 20250221 192100 418550 500 500 500 500 0
92 20250221 192000 418550 500 500 500 500 381
93 20250221 191900 418550 500 500 500 500 0
94 20250221 191800 418550 500 500 500 500 0
95 20250221 191700 418550 500 500 500 500 0
96 20250221 191600 418550 500 500 500 500 0
97 20250221 191500 418550 500 500 500 500 0
98 20250221 191400 418550 500 500 500 500 0
99 20250221 191300 418550 500 500 500 500 0
100 20250221 191200 418550 500 500 500 500 0
101 20250221 191100 418550 500 500 500 500 0
102 20250221 191000 418550 500 500 500 500 0
103 20250221 190900 418550 500 500 500 500 0
104 20250221 190800 418550 500 500 500 500 0
105 20250221 190700 418550 500 500 500 500 0
106 20250221 190600 418550 500 500 500 500 0
107 20250221 190500 418550 500 500 500 500 0
108 20250221 190400 418550 500 500 500 500 0
109 20250221 190300 418550 500 500 500 500 0
110 20250221 190200 418550 500 500 500 500 0
111 20250221 190100 418550 500 500 500 500 0
112 20250221 190000 418550 500 500 500 500 0
113 20250221 185900 418550 500 500 500 500 0
114 20250221 185800 418550 500 500 500 500 0
115 20250221 185700 418550 500 500 500 500 0
116 20250221 185600 418550 500 500 500 500 0
117 20250221 185500 418550 500 500 500 500 0
118 20250221 185400 418550 500 500 500 500 0
119 20250221 185300 418550 500 500 500 500 0
120 20250221 185200 418550 500 500 500 500 0
121 20250221 185100 418550 500 500 500 500 0
122 20250221 185000 418550 500 500 500 500 381
123 20250221 184900 418550 500 500 500 500 0
124 20250221 184800 418550 500 500 500 500 0
125 20250221 184700 418550 500 500 500 500 0
126 20250221 184600 418550 500 500 500 500 0
127 20250221 184500 418550 500 500 500 500 0
128 20250221 184400 418550 500 500 500 500 0
129 20250221 184300 418550 500 500 500 500 0
130 20250221 184200 418550 500 500 500 500 0
131 20250221 184100 418550 500 500 500 500 0
132 20250221 184000 418550 500 500 500 500 0
133 20250221 183900 418550 500 500 500 500 0
134 20250221 183800 418550 500 500 500 500 0
135 20250221 183700 418550 500 500 500 500 0
136 20250221 183600 418550 500 500 500 500 0
137 20250221 183500 418550 500 500 500 500 0
138 20250221 183400 418550 500 500 500 500 0
139 20250221 183300 418550 500 500 500 500 0
140 20250221 183200 418550 500 500 500 500 0
141 20250221 183100 418550 500 500 500 500 0
142 20250221 183000 418550 500 500 500 500 0
143 20250221 182900 418550 500 500 500 500 0
144 20250221 182800 418550 500 500 500 500 0
145 20250221 182700 418550 500 500 500 500 0
146 20250221 182600 418550 500 500 500 500 0
147 20250221 182500 418550 500 500 500 500 0
148 20250221 182400 418550 500 500 500 500 0
149 20250221 182300 418550 500 500 500 500 0
150 20250221 182200 418550 500 500 500 500 0
151 20250221 182100 418550 500 500 500 500 0
152 20250221 182000 418550 500 500 500 500 381
153 20250221 181900 418550 500 500 500 500 0
154 20250221 181800 418550 500 500 500 500 0
155 20250221 181700 418550 500 500 500 500 0
156 20250221 181600 418550 500 500 500 500 0
157 20250221 181500 418550 500 500 500 500 0
158 20250221 181400 418550 500 500 500 500 0
159 20250221 181300 418550 500 500 500 500 0
160 20250221 181200 418550 500 500 500 500 0
161 20250221 181100 418550 500 500 500 500 0
162 20250221 181000 418550 500 500 500 500 0
163 20250221 180900 418550 500 500 500 500 0
164 20250221 180800 418550 500 500 500 500 0
165 20250221 180700 418550 500 500 500 500 0
166 20250221 180600 418550 500 500 500 500 0
167 20250221 180500 418550 500 500 500 500 0
168 20250221 180400 418550 500 500 500 500 0
169 20250221 180300 418550 500 500 500 500 0
170 20250221 180200 418550 500 500 500 500 0
171 20250221 180100 418550 500 500 500 500 0
172 20250221 180000 418550 500 500 500 500 0
173 20250221 175900 418550 500 500 500 500 0
174 20250221 175800 418550 500 500 500 500 0
175 20250221 175700 418550 500 500 500 500 0
176 20250221 175600 418550 500 500 500 500 0
177 20250221 175500 418550 500 500 500 500 0
178 20250221 175400 418550 500 500 500 500 0
179 20250221 175300 418550 500 500 500 500 0
180 20250221 175200 418550 500 500 500 500 0
181 20250221 175100 418550 500 500 500 500 0
182 20250221 175000 418550 500 500 500 500 381
183 20250221 174900 418550 500 500 500 500 0
184 20250221 174800 418550 500 500 500 500 0
185 20250221 174700 418550 500 500 500 500 0
186 20250221 174600 418550 500 500 500 500 0
187 20250221 174500 418550 500 500 500 500 0
188 20250221 174400 418550 500 500 500 500 0
189 20250221 174300 418550 500 500 500 500 0
190 20250221 174200 418550 500 500 500 500 0
191 20250221 174100 418550 500 500 500 500 0
192 20250221 174000 418550 500 500 500 500 0
193 20250221 173900 418550 500 500 500 500 0
194 20250221 173800 418550 500 500 500 500 0
195 20250221 173700 418550 500 500 500 500 0
196 20250221 173600 418550 500 500 500 500 0
197 20250221 173500 418550 500 500 500 500 0
198 20250221 173400 418550 500 500 500 500 0
199 20250221 173300 418550 500 500 500 500 0
200 20250221 173200 418550 500 500 500 500 0
201 20250221 173100 418550 500 500 500 500 0
202 20250221 173000 418550 500 500 500 500 0
203 20250221 172900 418550 500 500 500 500 0
204 20250221 172800 418550 500 500 500 500 0
205 20250221 172700 418550 500 500 500 500 0
206 20250221 172600 418550 500 500 500 500 0
207 20250221 172500 418550 500 500 500 500 0
208 20250221 172400 418550 500 500 500 500 0
209 20250221 172300 418550 500 500 500 500 0
210 20250221 172200 418550 500 500 500 500 0
211 20250221 172100 418550 500 500 500 500 0
212 20250221 172000 418550 500 500 500 500 381
213 20250221 171900 418550 500 500 500 500 0
214 20250221 171800 418550 500 500 500 500 0
215 20250221 171700 418550 500 500 500 500 0
216 20250221 171600 418550 500 500 500 500 0
217 20250221 171500 418550 500 500 500 500 0
218 20250221 171400 418550 500 500 500 500 0
219 20250221 171300 418550 500 500 500 500 0
220 20250221 171200 418550 500 500 500 500 0
221 20250221 171100 418550 500 500 500 500 0
222 20250221 171000 418550 500 500 500 500 0
223 20250221 170900 418550 500 500 500 500 0
224 20250221 170800 418550 500 500 500 500 0
225 20250221 170700 418550 500 500 500 500 0
226 20250221 170600 418550 500 500 500 500 0
227 20250221 170500 418550 500 500 500 500 0
228 20250221 170400 418550 500 500 500 500 0
229 20250221 170300 418550 500 500 500 500 0
230 20250221 170200 418550 500 500 500 500 0
231 20250221 170100 418550 500 500 500 500 0
232 20250221 170000 418550 500 500 500 500 0
233 20250221 165900 418550 500 500 500 500 0
234 20250221 165800 418550 500 500 500 500 0
235 20250221 165700 418550 500 500 500 500 0
236 20250221 165600 418550 500 500 500 500 0
237 20250221 165500 418550 500 500 500 500 0
238 20250221 165400 418550 500 500 500 500 0
239 20250221 165300 418550 500 500 500 500 0
240 20250221 165200 418550 500 500 500 500 0
241 20250221 165100 418550 500 500 500 500 0
242 20250221 165000 418550 500 500 500 500 381
243 20250221 164900 418550 500 500 500 500 0
244 20250221 164800 418550 500 500 500 500 0
245 20250221 164700 418550 500 500 500 500 0
246 20250221 164600 418550 500 500 500 500 0
247 20250221 164500 418550 500 500 500 500 0
248 20250221 164400 418550 500 500 500 500 0
249 20250221 164300 418550 500 500 500 500 0
250 20250221 164200 418550 500 500 500 500 0
251 20250221 164100 418550 500 500 500 500 0
252 20250221 164000 418550 500 500 500 500 0
253 20250221 163900 418550 500 500 500 500 0
254 20250221 163800 418550 500 500 500 500 0
255 20250221 163700 418550 500 500 500 500 0
256 20250221 163600 418550 500 500 500 500 0
257 20250221 163500 418550 500 500 500 500 0
258 20250221 163400 418550 500 500 500 500 0
259 20250221 163300 418550 500 500 500 500 0
260 20250221 163200 418550 500 500 500 500 0
261 20250221 163100 418550 500 500 500 500 0
262 20250221 163000 418550 500 500 500 500 0
263 20250221 162900 418550 500 500 500 500 0
264 20250221 162800 418550 500 500 500 500 0
265 20250221 162700 418550 500 500 500 500 0
266 20250221 162600 418550 500 500 500 500 0
267 20250221 162500 418550 500 500 500 500 0
268 20250221 162400 418550 500 500 500 500 0
269 20250221 162300 418550 500 500 500 500 0
270 20250221 162200 418550 500 500 500 500 0
271 20250221 162100 418550 500 500 500 500 0
272 20250221 162000 418550 500 500 500 500 381
273 20250221 161900 418550 500 500 500 500 0
274 20250221 161800 418550 500 500 500 500 0
275 20250221 161700 418550 500 500 500 500 0
276 20250221 161600 418550 500 500 500 500 0
277 20250221 161500 418550 500 500 500 500 0
278 20250221 161400 418550 500 500 500 500 0
279 20250221 161300 418550 500 500 500 500 0
280 20250221 161200 418550 500 500 500 500 0
281 20250221 161100 418550 500 500 500 500 0
282 20250221 161000 418550 500 500 500 500 0
283 20250221 160900 418550 500 500 500 500 0
284 20250221 160800 418550 500 500 500 500 0
285 20250221 160700 418550 500 500 500 500 0
286 20250221 160600 418550 500 500 500 500 0
287 20250221 160500 418550 500 500 500 500 0
288 20250221 160400 418550 500 500 500 500 0
289 20250221 160300 418550 500 500 500 500 0
290 20250221 160200 418550 500 500 500 500 0
291 20250221 160100 418550 500 500 500 500 0
292 20250221 160000 418550 500 500 500 500 0
293 20250221 155900 418550 500 500 500 500 0
294 20250221 155800 418550 500 500 500 500 0
295 20250221 155700 418550 500 500 500 500 0
296 20250221 155600 418550 500 500 500 500 0
297 20250221 155500 418550 500 500 500 500 0
298 20250221 155400 418550 500 500 500 500 0
299 20250221 155300 418550 500 500 500 500 0
300 20250221 155200 418550 500 500 500 500 0
301 20250221 155100 418550 500 500 500 500 0
302 20250221 155000 418550 500 500 500 500 381
303 20250221 154900 418550 500 500 500 500 0
304 20250221 154800 418550 500 500 500 500 0
305 20250221 154700 418550 500 500 500 500 0
306 20250221 154600 418550 500 500 500 500 0
307 20250221 154500 418550 500 500 500 500 0
308 20250221 154400 418550 500 500 500 500 0
309 20250221 154300 418550 500 500 500 500 0
310 20250221 154200 418550 500 500 500 500 0
311 20250221 154100 418550 500 500 500 500 0
312 20250221 154000 418550 500 500 500 500 0
313 20250221 153900 418550 500 500 500 500 0
314 20250221 153800 418550 500 500 500 500 0
315 20250221 153700 418550 500 500 500 500 0
316 20250221 153600 418550 500 500 500 500 0
317 20250221 153500 418550 500 500 500 500 0
318 20250221 153400 418550 500 500 500 500 0
319 20250221 153300 418550 500 500 500 500 0
320 20250221 153200 418550 500 500 500 500 0
321 20250221 153100 418550 500 500 500 500 0
322 20250221 153000 418550 500 500 500 500 381
323 20250221 152900 228050 440 440 440 440 0
324 20250221 152800 228050 440 440 440 440 0
325 20250221 152700 228050 440 440 440 440 0
326 20250221 152600 228050 440 440 440 440 0
327 20250221 152500 228050 440 440 440 440 0
328 20250221 152400 228050 440 440 440 440 0
329 20250221 152300 228050 440 440 440 440 0
330 20250221 152200 228050 440 440 440 440 0
331 20250221 152100 228050 440 440 440 440 0
332 20250221 152000 228050 440 440 440 440 0
333 20250221 151900 228050 440 440 440 440 0
334 20250221 151800 228050 440 440 440 440 0
335 20250221 151700 228050 440 440 440 440 0
336 20250221 151600 228050 440 440 440 440 0
337 20250221 151500 228050 440 440 440 440 0
338 20250221 151400 228050 440 440 440 440 0
339 20250221 151300 228050 440 440 440 440 0
340 20250221 151200 228050 440 440 440 440 0
341 20250221 151100 228050 440 440 440 440 0
342 20250221 151000 228050 440 440 440 440 0
343 20250221 150900 228050 440 440 440 440 0
344 20250221 150800 228050 440 440 440 440 0
345 20250221 150700 228050 440 440 440 440 0
346 20250221 150600 228050 440 440 440 440 0
347 20250221 150500 228050 440 440 440 440 0
348 20250221 150400 228050 440 440 440 440 0
349 20250221 150300 228050 440 440 440 440 0
350 20250221 150200 228050 440 440 440 440 0
351 20250221 150100 228050 440 440 440 440 0
352 20250221 150000 228050 440 440 440 440 0
353 20250221 145900 228050 440 440 440 440 0
354 20250221 145800 228050 440 440 440 440 0
355 20250221 145700 228050 440 440 440 440 0
356 20250221 145600 228050 440 440 440 440 0
357 20250221 145500 228050 440 440 440 440 0
358 20250221 145400 228050 440 440 440 440 0
359 20250221 145300 228050 440 440 440 440 0
360 20250221 145200 228050 440 440 440 440 0
361 20250221 145100 228050 440 440 440 440 0
362 20250221 145000 228050 440 440 440 440 0
363 20250221 144900 228050 440 440 440 440 0
364 20250221 144800 228050 440 440 440 440 0
365 20250221 144700 228050 440 440 440 440 0
366 20250221 144600 228050 440 440 440 440 0
367 20250221 144500 228050 440 440 440 440 0
368 20250221 144400 228050 440 440 440 440 0
369 20250221 144300 228050 440 440 440 440 500
370 20250221 144200 8050 450 450 450 450 0
371 20250221 144100 8050 450 450 450 450 0
372 20250221 144000 8050 450 450 450 450 0
373 20250221 143900 8050 450 450 450 450 0
374 20250221 143800 8050 450 450 450 450 0
375 20250221 143700 8050 450 450 450 450 0
376 20250221 143600 8050 450 450 450 450 0
377 20250221 143500 8050 450 450 450 450 0
378 20250221 143400 8050 450 450 450 450 0
379 20250221 143300 8050 450 450 450 450 0
380 20250221 143200 8050 450 450 450 450 0
381 20250221 143100 8050 450 450 450 450 0
382 20250221 143000 8050 450 450 450 450 0
383 20250221 142900 8050 450 450 450 450 0
384 20250221 142800 8050 450 450 450 450 0
385 20250221 142700 8050 450 450 450 450 0
386 20250221 142600 8050 450 450 450 450 0
387 20250221 142500 8050 450 450 450 450 0
388 20250221 142400 8050 450 450 450 450 0
389 20250221 142300 8050 450 450 450 450 0
390 20250221 142200 8050 450 450 450 450 0
391 20250221 142100 8050 450 450 450 450 0
392 20250221 142000 8050 450 450 450 450 0
393 20250221 141900 8050 450 450 450 450 0
394 20250221 141800 8050 450 450 450 450 0
395 20250221 141700 8050 450 450 450 450 0
396 20250221 141600 8050 450 450 450 450 0
397 20250221 141500 8050 450 450 450 450 0
398 20250221 141400 8050 450 450 450 450 0
399 20250221 141300 8050 450 450 450 450 0
400 20250221 141200 8050 450 450 450 450 0
401 20250221 141100 8050 450 450 450 450 0
402 20250221 141000 8050 450 450 450 450 0
403 20250221 140900 8050 450 450 450 450 0
404 20250221 140800 8050 450 450 450 450 0
405 20250221 140700 8050 450 450 450 450 0
406 20250221 140600 8050 450 450 450 450 0
407 20250221 140500 8050 450 450 450 450 0
408 20250221 140400 8050 450 450 450 450 0
409 20250221 140300 8050 450 450 450 450 0
410 20250221 140200 8050 450 450 450 450 0
411 20250221 140100 8050 450 450 450 450 0
412 20250221 140000 8050 450 450 450 450 0
413 20250221 135900 8050 450 450 450 450 0
414 20250221 135800 8050 450 450 450 450 0
415 20250221 135700 8050 450 450 450 450 0
416 20250221 135600 8050 450 450 450 450 0
417 20250221 135500 8050 450 450 450 450 0
418 20250221 135400 8050 450 450 450 450 0
419 20250221 135300 8050 450 450 450 450 0
420 20250221 135200 8050 450 450 450 450 0
421 20250221 135100 8050 450 450 450 450 0
422 20250221 135000 8050 450 450 450 450 0
423 20250221 134900 8050 450 450 450 450 0
424 20250221 134800 8050 450 450 450 450 0
425 20250221 134700 8050 450 450 450 450 0
426 20250221 134600 8050 450 450 450 450 0
427 20250221 134500 8050 450 450 450 450 0
428 20250221 134400 8050 450 450 450 450 0
429 20250221 134300 8050 450 450 450 450 0
430 20250221 134200 8050 450 450 450 450 0
431 20250221 134100 8050 450 450 450 450 0
432 20250221 134000 8050 450 450 450 450 0
433 20250221 133900 8050 450 450 450 450 0
434 20250221 133800 8050 450 450 450 450 0
435 20250221 133700 8050 450 450 450 450 0
436 20250221 133600 8050 450 450 450 450 0
437 20250221 133500 8050 450 450 450 450 0
438 20250221 133400 8050 450 450 450 450 0
439 20250221 133300 8050 450 450 450 450 0
440 20250221 133200 8050 450 450 450 450 0
441 20250221 133100 8050 450 450 450 450 0
442 20250221 133000 8050 450 450 450 450 0
443 20250221 132900 8050 450 450 450 450 0
444 20250221 132800 8050 450 450 450 450 0
445 20250221 132700 8050 450 450 450 450 0
446 20250221 132600 8050 450 450 450 450 0
447 20250221 132500 8050 450 450 450 450 0
448 20250221 132400 8050 450 450 450 450 0
449 20250221 132300 8050 450 450 450 450 0
450 20250221 132200 8050 450 450 450 450 0
451 20250221 132100 8050 450 450 450 450 0
452 20250221 132000 8050 450 450 450 450 0
453 20250221 131900 8050 450 450 450 450 0
454 20250221 131800 8050 450 450 450 450 0
455 20250221 131700 8050 450 450 450 450 0
456 20250221 131600 8050 450 450 450 450 0
457 20250221 131500 8050 450 450 450 450 0
458 20250221 131400 8050 450 450 450 450 0
459 20250221 131300 8050 450 450 450 450 0
460 20250221 131200 8050 450 450 450 450 0
461 20250221 131100 8050 450 450 450 450 0
462 20250221 131000 8050 450 450 450 450 0
463 20250221 130900 8050 450 450 450 450 0
464 20250221 130800 8050 450 450 450 450 0
465 20250221 130700 8050 450 450 450 450 0
466 20250221 130600 8050 450 450 450 450 0
467 20250221 130500 8050 450 450 450 450 0
468 20250221 130400 8050 450 450 450 450 0
469 20250221 130300 8050 450 450 450 450 0
470 20250221 130200 8050 450 450 450 450 0
471 20250221 130100 8050 450 450 450 450 0
472 20250221 130000 8050 450 450 450 450 0
473 20250221 125900 8050 450 450 450 450 0
474 20250221 125800 8050 450 450 450 450 0
475 20250221 125700 8050 450 450 450 450 0
476 20250221 125600 8050 450 450 450 450 0
477 20250221 125500 8050 450 450 450 450 0
478 20250221 125400 8050 450 450 450 450 0
479 20250221 125300 8050 450 450 450 450 0
480 20250221 125200 8050 450 450 450 450 0
481 20250221 125100 8050 450 450 450 450 0
482 20250221 125000 8050 450 450 450 450 0
483 20250221 124900 8050 450 450 450 450 0
484 20250221 124800 8050 450 450 450 450 0
485 20250221 124700 8050 450 450 450 450 0
486 20250221 124600 8050 450 450 450 450 0
487 20250221 124500 8050 450 450 450 450 0
488 20250221 124400 8050 450 450 450 450 0
489 20250221 124300 8050 450 450 450 450 0
490 20250221 124200 8050 450 450 450 450 0
491 20250221 124100 8050 450 450 450 450 0
492 20250221 124000 8050 450 450 450 450 0
493 20250221 123900 8050 450 450 450 450 0
494 20250221 123800 8050 450 450 450 450 0
495 20250221 123700 8050 450 450 450 450 0
496 20250221 123600 8050 450 450 450 450 0
497 20250221 123500 8050 450 450 450 450 0
498 20250221 123400 8050 450 450 450 450 0
499 20250221 123300 8050 450 450 450 450 0
500 20250221 123200 8050 450 450 450 450 0
501 20250221 123100 8050 450 450 450 450 0
502 20250221 123000 8050 450 450 450 450 0
503 20250221 122900 8050 450 450 450 450 0
504 20250221 122800 8050 450 450 450 450 0
505 20250221 122700 8050 450 450 450 450 0
506 20250221 122600 8050 450 450 450 450 0
507 20250221 122500 8050 450 450 450 450 0
508 20250221 122400 8050 450 450 450 450 0
509 20250221 122300 8050 450 450 450 450 0
510 20250221 122200 8050 450 450 450 450 0
511 20250221 122100 8050 450 450 450 450 0
512 20250221 122000 8050 450 450 450 450 0
513 20250221 121900 8050 450 450 450 450 0
514 20250221 121800 8050 450 450 450 450 0
515 20250221 121700 8050 450 450 450 450 0
516 20250221 121600 8050 450 450 450 450 0
517 20250221 121500 8050 450 450 450 450 0
518 20250221 121400 8050 450 450 450 450 0
519 20250221 121300 8050 450 450 450 450 0
520 20250221 121200 8050 450 450 450 450 0
521 20250221 121100 8050 450 450 450 450 0
522 20250221 121000 8050 450 450 450 450 0
523 20250221 120900 8050 450 450 450 450 0
524 20250221 120800 8050 450 450 450 450 0
525 20250221 120700 8050 450 450 450 450 0
526 20250221 120600 8050 450 450 450 450 0
527 20250221 120500 8050 450 450 450 450 0
528 20250221 120400 8050 450 450 450 450 0
529 20250221 120300 8050 450 450 450 450 0
530 20250221 120200 8050 450 450 450 450 0
531 20250221 120100 8050 450 450 450 450 0
532 20250221 120000 8050 450 450 450 450 0
533 20250221 115900 8050 450 450 450 450 0
534 20250221 115800 8050 450 450 450 450 0
535 20250221 115700 8050 450 450 450 450 0
536 20250221 115600 8050 450 450 450 450 0
537 20250221 115500 8050 450 450 450 450 0
538 20250221 115400 8050 450 450 450 450 0
539 20250221 115300 8050 450 450 450 450 0
540 20250221 115200 8050 450 450 450 450 0
541 20250221 115100 8050 450 450 450 450 0
542 20250221 115000 8050 450 450 450 450 0
543 20250221 114900 8050 450 450 450 450 0
544 20250221 114800 8050 450 450 450 450 0
545 20250221 114700 8050 450 450 450 450 0
546 20250221 114600 8050 450 450 450 450 0
547 20250221 114500 8050 450 450 450 450 0
548 20250221 114400 8050 450 450 450 450 0
549 20250221 114300 8050 450 450 450 450 0
550 20250221 114200 8050 450 450 450 450 0
551 20250221 114100 8050 450 450 450 450 0
552 20250221 114000 8050 450 450 450 450 0
553 20250221 113900 8050 450 450 450 450 0
554 20250221 113800 8050 450 450 450 450 0
555 20250221 113700 8050 450 450 450 450 0
556 20250221 113600 8050 450 450 450 450 0
557 20250221 113500 8050 450 450 450 450 0
558 20250221 113400 8050 450 450 450 450 0
559 20250221 113300 8050 450 450 450 450 0
560 20250221 113200 8050 450 450 450 450 0
561 20250221 113100 8050 450 450 450 450 0
562 20250221 113000 8050 450 450 450 450 0
563 20250221 112900 8050 450 450 450 450 0
564 20250221 112800 8050 450 450 450 450 0
565 20250221 112700 8050 450 450 450 450 0
566 20250221 112600 8050 450 450 450 450 0
567 20250221 112500 8050 450 450 450 450 0
568 20250221 112400 8050 450 450 450 450 0
569 20250221 112300 8050 450 450 450 450 0
570 20250221 112200 8050 450 450 450 450 0
571 20250221 112100 8050 450 450 450 450 0
572 20250221 112000 8050 450 450 450 450 0
573 20250221 111900 8050 450 450 450 450 0
574 20250221 111800 8050 450 450 450 450 0
575 20250221 111700 8050 450 450 450 450 0
576 20250221 111600 8050 450 450 450 450 0
577 20250221 111500 8050 450 450 450 450 1
578 20250221 111400 7600 400 400 400 400 0
579 20250221 111300 7600 400 400 400 400 0
580 20250221 111200 7600 400 400 400 400 0
581 20250221 111100 7600 400 400 400 400 0
582 20250221 111000 7600 400 400 400 400 0
583 20250221 110900 7600 400 400 400 400 0
584 20250221 110800 7600 400 400 400 400 0
585 20250221 110700 7600 400 400 400 400 0
586 20250221 110600 7600 400 400 400 400 0
587 20250221 110500 7600 400 400 400 400 0
588 20250221 110400 7600 400 400 400 400 0
589 20250221 110300 7600 400 400 400 400 0
590 20250221 110200 7600 400 400 400 400 0
591 20250221 110100 7600 400 400 400 400 0
592 20250221 110000 7600 400 400 400 400 1
593 20250221 105900 7200 450 450 450 450 0
594 20250221 105800 7200 450 450 450 450 0
595 20250221 105700 7200 450 450 450 450 0
596 20250221 105600 7200 450 450 450 450 0
597 20250221 105500 7200 450 450 450 450 0
598 20250221 105400 7200 450 450 450 450 0
599 20250221 105300 7200 450 450 450 450 0
600 20250221 105200 7200 450 450 450 450 0
601 20250221 105100 7200 450 450 450 450 0
602 20250221 105000 7200 450 450 450 450 0
603 20250221 104900 7200 450 450 450 450 0
604 20250221 104800 7200 450 450 450 450 0
605 20250221 104700 7200 450 450 450 450 0
606 20250221 104600 7200 450 450 450 450 0
607 20250221 104500 7200 450 450 450 450 0
608 20250221 104400 7200 450 450 450 450 0
609 20250221 104300 7200 450 450 450 450 0
610 20250221 104200 7200 450 450 450 450 0
611 20250221 104100 7200 450 450 450 450 0
612 20250221 104000 7200 450 450 450 450 0
613 20250221 103900 7200 450 450 450 450 0
614 20250221 103800 7200 450 450 450 450 0
615 20250221 103700 7200 450 450 450 450 0
616 20250221 103600 7200 450 450 450 450 0
617 20250221 103500 7200 450 450 450 450 0
618 20250221 103400 7200 450 450 450 450 0
619 20250221 103300 7200 450 450 450 450 0
620 20250221 103200 7200 450 450 450 450 0
621 20250221 103100 7200 450 450 450 450 0
622 20250221 103000 7200 450 450 450 450 0
623 20250221 102900 7200 450 450 450 450 0
624 20250221 102800 7200 450 450 450 450 0
625 20250221 102700 7200 450 450 450 450 0
626 20250221 102600 7200 450 450 450 450 0
627 20250221 102500 7200 450 450 450 450 0
628 20250221 102400 7200 450 450 450 450 0
629 20250221 102300 7200 450 450 450 450 0
630 20250221 102200 7200 450 450 450 450 0
631 20250221 102100 7200 450 450 450 450 0
632 20250221 102000 7200 450 450 450 450 0
633 20250221 101900 7200 450 450 450 450 0
634 20250221 101800 7200 450 450 450 450 0
635 20250221 101700 7200 450 450 450 450 0
636 20250221 101600 7200 450 450 450 450 0
637 20250221 101500 7200 450 450 450 450 0
638 20250221 101400 7200 450 450 450 450 0
639 20250221 101300 7200 450 450 450 450 0
640 20250221 101200 7200 450 450 450 450 0
641 20250221 101100 7200 450 450 450 450 0
642 20250221 101000 7200 450 450 450 450 0
643 20250221 100900 7200 450 450 450 450 0
644 20250221 100800 7200 450 450 450 450 0
645 20250221 100700 7200 450 450 450 450 0
646 20250221 100600 7200 450 450 450 450 0
647 20250221 100500 7200 450 450 450 450 0
648 20250221 100400 7200 450 450 450 450 0
649 20250221 100300 7200 450 450 450 450 0
650 20250221 100200 7200 450 450 450 450 0
651 20250221 100100 7200 450 450 450 450 0
652 20250221 100000 7200 450 450 450 450 0
653 20250221 095900 7200 450 450 450 450 0
654 20250221 095800 7200 450 450 450 450 0
655 20250221 095700 7200 450 450 450 450 0
656 20250221 095600 7200 450 450 450 450 0
657 20250221 095500 7200 450 450 450 450 0
658 20250221 095400 7200 450 450 450 450 1
659 20250221 095300 6750 400 400 400 400 0
660 20250221 095200 6750 400 400 400 400 0
661 20250221 095100 6750 400 400 400 400 0
662 20250221 095000 6750 400 400 400 400 0
663 20250221 094900 6750 400 400 400 400 0
664 20250221 094800 6750 400 400 400 400 0
665 20250221 094700 6750 400 400 400 400 0
666 20250221 094600 6750 400 400 400 400 0
667 20250221 094500 6750 400 400 400 400 0
668 20250221 094400 6750 400 400 400 400 0
669 20250221 094300 6750 400 400 400 400 1
670 20250221 094200 6350 450 450 450 450 0
671 20250221 094100 6350 450 450 450 450 0
672 20250221 094000 6350 450 450 450 450 0
673 20250221 093900 6350 450 450 450 450 0
674 20250221 093800 6350 450 450 450 450 0
675 20250221 093700 6350 450 450 450 450 0
676 20250221 093600 6350 450 450 450 450 0
677 20250221 093500 6350 450 450 450 450 0
678 20250221 093400 6350 450 450 450 450 1
679 20250221 093300 5900 400 400 400 400 0
680 20250221 093200 5900 400 400 400 400 0
681 20250221 093100 5900 400 400 400 400 0
682 20250221 093000 5900 400 400 400 400 1
683 20250221 092900 5500 500 500 500 500 0
684 20250221 092800 5500 500 500 500 500 0
685 20250221 092700 5500 500 500 500 500 0
686 20250221 092600 5500 500 500 500 500 0
687 20250221 092500 5500 500 500 500 500 0
688 20250221 092400 5500 500 500 500 500 0
689 20250221 092300 5500 500 500 500 500 0
690 20250221 092200 5500 500 500 500 500 0
691 20250221 092100 5500 500 500 500 500 0
692 20250221 092000 5500 500 500 500 500 0
693 20250221 091900 5500 500 500 500 500 0
694 20250221 091800 5500 500 500 500 500 0
695 20250221 091700 5500 500 500 500 500 0
696 20250221 091600 5500 500 500 500 500 0
697 20250221 091500 5500 500 500 500 500 0
698 20250221 091400 5500 500 500 500 500 0
699 20250221 091300 5500 500 500 500 500 0
700 20250221 091200 5500 500 500 500 500 0
701 20250221 091100 5500 500 500 500 500 0
702 20250221 091000 5500 500 500 500 500 0
703 20250221 090900 5500 500 500 500 500 0
704 20250221 090800 5500 500 500 500 500 1
705 20250221 090700 5000 500 500 500 500 5
706 20250221 090600 2500 500 500 500 500 0
707 20250221 090500 2500 500 500 500 500 0
708 20250221 090400 2500 500 500 500 500 0
709 20250221 090300 2500 500 500 500 500 5
710 20250221 090200 0 435 435 435 435 0
711 20250221 090100 0 435 435 435 435 0
712 20250221 090000 0 435 435 435 435 0