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

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

706
202960/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,706 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204400,288627,899,899,899,899,320
20250219,204300,288627,899,899,899,899,0
20250219,204200,288627,899,899,899,899,0
20250219,204100,288627,899,899,899,899,0
20250219,204000,288627,899,899,899,899,0
20250219,203900,288627,899,899,899,899,0
20250219,203800,288627,899,899,899,899,0
20250219,203700,288627,899,899,899,899,0
20250219,203600,288627,899,899,899,899,0
20250219,203500,288627,899,899,899,899,0
20250219,203400,288627,899,899,899,899,0
20250219,203300,288627,899,899,899,899,0
20250219,203200,288627,899,899,899,899,0
20250219,203100,288627,899,899,899,899,0
20250219,203000,288627,899,899,899,899,0
20250219,202900,288627,899,899,899,899,0
20250219,202800,288627,899,899,899,899,0
20250219,202700,288627,899,899,899,899,0
20250219,202600,288627,899,899,899,899,0
20250219,202500,288627,899,899,899,899,0
20250219,202400,288627,899,899,899,899,0
20250219,202300,288627,899,899,899,899,0
20250219,202200,288627,899,899,899,899,0
20250219,202100,288627,899,899,899,899,0
20250219,202000,288627,899,899,899,899,0
20250219,201900,288627,899,899,899,899,0
20250219,201800,288627,899,899,899,899,0
20250219,201700,288627,899,899,899,899,0
20250219,201600,288627,899,899,899,899,0
20250219,201500,288627,899,899,899,899,0
20250219,201400,288627,899,899,899,899,320
20250219,201300,288627,899,899,899,899,0
20250219,201200,288627,899,899,899,899,0
20250219,201100,288627,899,899,899,899,0
20250219,201000,288627,899,899,899,899,0
20250219,200900,288627,899,899,899,899,0
20250219,200800,288627,899,899,899,899,0
20250219,200700,288627,899,899,899,899,0
20250219,200600,288627,899,899,899,899,0
20250219,200500,288627,899,899,899,899,0
20250219,200400,288627,899,899,899,899,0
20250219,200300,288627,899,899,899,899,0
20250219,200200,288627,899,899,899,899,0
20250219,200100,288627,899,899,899,899,0
20250219,200000,288627,899,899,899,899,0
20250219,195900,288627,899,899,899,899,0
20250219,195800,288627,899,899,899,899,0
20250219,195700,288627,899,899,899,899,0
20250219,195600,288627,899,899,899,899,0
20250219,195500,288627,899,899,899,899,0
20250219,195400,288627,899,899,899,899,0
20250219,195300,288627,899,899,899,899,0
20250219,195200,288627,899,899,899,899,0
20250219,195100,288627,899,899,899,899,0
20250219,195000,288627,899,899,899,899,0
20250219,194900,288627,899,899,899,899,0
20250219,194800,288627,899,899,899,899,0
20250219,194700,288627,899,899,899,899,0
20250219,194600,288627,899,899,899,899,0
20250219,194500,288627,899,899,899,899,0
20250219,194400,288627,899,899,899,899,320
20250219,194300,288627,899,899,899,899,0
20250219,194200,288627,899,899,899,899,0
20250219,194100,288627,899,899,899,899,0
20250219,194000,288627,899,899,899,899,0
20250219,193900,288627,899,899,899,899,0
20250219,193800,288627,899,899,899,899,0
20250219,193700,288627,899,899,899,899,0
20250219,193600,288627,899,899,899,899,0
20250219,193500,288627,899,899,899,899,0
20250219,193400,288627,899,899,899,899,0
20250219,193300,288627,899,899,899,899,0
20250219,193200,288627,899,899,899,899,0
20250219,193100,288627,899,899,899,899,0
20250219,193000,288627,899,899,899,899,0
20250219,192900,288627,899,899,899,899,0
20250219,192800,288627,899,899,899,899,0
20250219,192700,288627,899,899,899,899,0
20250219,192600,288627,899,899,899,899,0
20250219,192500,288627,899,899,899,899,0
20250219,192400,288627,899,899,899,899,0
20250219,192300,288627,899,899,899,899,0
20250219,192200,288627,899,899,899,899,0
20250219,192100,288627,899,899,899,899,0
20250219,192000,288627,899,899,899,899,0
20250219,191900,288627,899,899,899,899,0
20250219,191800,288627,899,899,899,899,0
20250219,191700,288627,899,899,899,899,0
20250219,191600,288627,899,899,899,899,0
20250219,191500,288627,899,899,899,899,0
20250219,191400,288627,899,899,899,899,320
20250219,191300,288627,899,899,899,899,0
20250219,191200,288627,899,899,899,899,0
20250219,191100,288627,899,899,899,899,0
20250219,191000,288627,899,899,899,899,0
20250219,190900,288627,899,899,899,899,0
20250219,190800,288627,899,899,899,899,0
20250219,190700,288627,899,899,899,899,0
20250219,190600,288627,899,899,899,899,0
20250219,190500,288627,899,899,899,899,0
20250219,190400,288627,899,899,899,899,0
20250219,190300,288627,899,899,899,899,0
20250219,190200,288627,899,899,899,899,0
20250219,190100,288627,899,899,899,899,0
20250219,190000,288627,899,899,899,899,0
20250219,185900,288627,899,899,899,899,0
20250219,185800,288627,899,899,899,899,0
20250219,185700,288627,899,899,899,899,0
20250219,185600,288627,899,899,899,899,0
20250219,185500,288627,899,899,899,899,0
20250219,185400,288627,899,899,899,899,0
20250219,185300,288627,899,899,899,899,0
20250219,185200,288627,899,899,899,899,0
20250219,185100,288627,899,899,899,899,0
20250219,185000,288627,899,899,899,899,0
20250219,184900,288627,899,899,899,899,0
20250219,184800,288627,899,899,899,899,0
20250219,184700,288627,899,899,899,899,0
20250219,184600,288627,899,899,899,899,0
20250219,184500,288627,899,899,899,899,0
20250219,184400,288627,899,899,899,899,320
20250219,184300,288627,899,899,899,899,0
20250219,184200,288627,899,899,899,899,0
20250219,184100,288627,899,899,899,899,0
20250219,184000,288627,899,899,899,899,0
20250219,183900,288627,899,899,899,899,0
20250219,183800,288627,899,899,899,899,0
20250219,183700,288627,899,899,899,899,0
20250219,183600,288627,899,899,899,899,0
20250219,183500,288627,899,899,899,899,0
20250219,183400,288627,899,899,899,899,0
20250219,183300,288627,899,899,899,899,0
20250219,183200,288627,899,899,899,899,0
20250219,183100,288627,899,899,899,899,0
20250219,183000,288627,899,899,899,899,0
20250219,182900,288627,899,899,899,899,0
20250219,182800,288627,899,899,899,899,0
20250219,182700,288627,899,899,899,899,0
20250219,182600,288627,899,899,899,899,0
20250219,182500,288627,899,899,899,899,0
20250219,182400,288627,899,899,899,899,0
20250219,182300,288627,899,899,899,899,0
20250219,182200,288627,899,899,899,899,0
20250219,182100,288627,899,899,899,899,0
20250219,182000,288627,899,899,899,899,0
20250219,181900,288627,899,899,899,899,0
20250219,181800,288627,899,899,899,899,0
20250219,181700,288627,899,899,899,899,0
20250219,181600,288627,899,899,899,899,0
20250219,181500,288627,899,899,899,899,0
20250219,181400,288627,899,899,899,899,320
20250219,181300,288627,899,899,899,899,0
20250219,181200,288627,899,899,899,899,0
20250219,181100,288627,899,899,899,899,0
20250219,181000,288627,899,899,899,899,0
20250219,180900,288627,899,899,899,899,0
20250219,180800,288627,899,899,899,899,0
20250219,180700,288627,899,899,899,899,0
20250219,180600,288627,899,899,899,899,0
20250219,180500,288627,899,899,899,899,0
20250219,180400,288627,899,899,899,899,0
20250219,180300,288627,899,899,899,899,0
20250219,180200,288627,899,899,899,899,0
20250219,180100,288627,899,899,899,899,0
20250219,180000,288627,899,899,899,899,0
20250219,175900,288627,899,899,899,899,0
20250219,175800,288627,899,899,899,899,0
20250219,175700,288627,899,899,899,899,0
20250219,175600,288627,899,899,899,899,0
20250219,175500,288627,899,899,899,899,0
20250219,175400,288627,899,899,899,899,0
20250219,175300,288627,899,899,899,899,0
20250219,175200,288627,899,899,899,899,0
20250219,175100,288627,899,899,899,899,0
20250219,175000,288627,899,899,899,899,0
20250219,174900,288627,899,899,899,899,0
20250219,174800,288627,899,899,899,899,0
20250219,174700,288627,899,899,899,899,0
20250219,174600,288627,899,899,899,899,0
20250219,174500,288627,899,899,899,899,0
20250219,174400,288627,899,899,899,899,320
20250219,174300,288627,899,899,899,899,0
20250219,174200,288627,899,899,899,899,0
20250219,174100,288627,899,899,899,899,0
20250219,174000,288627,899,899,899,899,0
20250219,173900,288627,899,899,899,899,0
20250219,173800,288627,899,899,899,899,0
20250219,173700,288627,899,899,899,899,0
20250219,173600,288627,899,899,899,899,0
20250219,173500,288627,899,899,899,899,0
20250219,173400,288627,899,899,899,899,0
20250219,173300,288627,899,899,899,899,0
20250219,173200,288627,899,899,899,899,0
20250219,173100,288627,899,899,899,899,0
20250219,173000,288627,899,899,899,899,0
20250219,172900,288627,899,899,899,899,0
20250219,172800,288627,899,899,899,899,0
20250219,172700,288627,899,899,899,899,0
20250219,172600,288627,899,899,899,899,0
20250219,172500,288627,899,899,899,899,0
20250219,172400,288627,899,899,899,899,0
20250219,172300,288627,899,899,899,899,0
20250219,172200,288627,899,899,899,899,0
20250219,172100,288627,899,899,899,899,0
20250219,172000,288627,899,899,899,899,0
20250219,171900,288627,899,899,899,899,0
20250219,171800,288627,899,899,899,899,0
20250219,171700,288627,899,899,899,899,0
20250219,171600,288627,899,899,899,899,0
20250219,171500,288627,899,899,899,899,0
20250219,171400,288627,899,899,899,899,320
20250219,171300,288627,899,899,899,899,0
20250219,171200,288627,899,899,899,899,0
20250219,171100,288627,899,899,899,899,0
20250219,171000,288627,899,899,899,899,0
20250219,170900,288627,899,899,899,899,0
20250219,170800,288627,899,899,899,899,0
20250219,170700,288627,899,899,899,899,0
20250219,170600,288627,899,899,899,899,0
20250219,170500,288627,899,899,899,899,0
20250219,170400,288627,899,899,899,899,0
20250219,170300,288627,899,899,899,899,0
20250219,170200,288627,899,899,899,899,0
20250219,170100,288627,899,899,899,899,0
20250219,170000,288627,899,899,899,899,0
20250219,165900,288627,899,899,899,899,0
20250219,165800,288627,899,899,899,899,0
20250219,165700,288627,899,899,899,899,0
20250219,165600,288627,899,899,899,899,0
20250219,165500,288627,899,899,899,899,0
20250219,165400,288627,899,899,899,899,0
20250219,165300,288627,899,899,899,899,0
20250219,165200,288627,899,899,899,899,0
20250219,165100,288627,899,899,899,899,0
20250219,165000,288627,899,899,899,899,0
20250219,164900,288627,899,899,899,899,0
20250219,164800,288627,899,899,899,899,0
20250219,164700,288627,899,899,899,899,0
20250219,164600,288627,899,899,899,899,0
20250219,164500,288627,899,899,899,899,0
20250219,164400,288627,899,899,899,899,320
20250219,164300,288627,899,899,899,899,0
20250219,164200,288627,899,899,899,899,0
20250219,164100,288627,899,899,899,899,0
20250219,164000,288627,899,899,899,899,0
20250219,163900,288627,899,899,899,899,0
20250219,163800,288627,899,899,899,899,0
20250219,163700,288627,899,899,899,899,0
20250219,163600,288627,899,899,899,899,0
20250219,163500,288627,899,899,899,899,0
20250219,163400,288627,899,899,899,899,0
20250219,163300,288627,899,899,899,899,0
20250219,163200,288627,899,899,899,899,0
20250219,163100,288627,899,899,899,899,0
20250219,163000,288627,899,899,899,899,0
20250219,162900,288627,899,899,899,899,0
20250219,162800,288627,899,899,899,899,0
20250219,162700,288627,899,899,899,899,0
20250219,162600,288627,899,899,899,899,0
20250219,162500,288627,899,899,899,899,0
20250219,162400,288627,899,899,899,899,0
20250219,162300,288627,899,899,899,899,0
20250219,162200,288627,899,899,899,899,0
20250219,162100,288627,899,899,899,899,0
20250219,162000,288627,899,899,899,899,0
20250219,161900,288627,899,899,899,899,0
20250219,161800,288627,899,899,899,899,0
20250219,161700,288627,899,899,899,899,0
20250219,161600,288627,899,899,899,899,0
20250219,161500,288627,899,899,899,899,0
20250219,161400,288627,899,899,899,899,320
20250219,161300,288627,899,899,899,899,0
20250219,161200,288627,899,899,899,899,0
20250219,161100,288627,899,899,899,899,0
20250219,161000,288627,899,899,899,899,0
20250219,160900,288627,899,899,899,899,0
20250219,160800,288627,899,899,899,899,0
20250219,160700,288627,899,899,899,899,0
20250219,160600,288627,899,899,899,899,0
20250219,160500,288627,899,899,899,899,0
20250219,160400,288627,899,899,899,899,0
20250219,160300,288627,899,899,899,899,0
20250219,160200,288627,899,899,899,899,0
20250219,160100,288627,899,899,899,899,0
20250219,160000,288627,899,899,899,899,0
20250219,155900,288627,899,899,899,899,0
20250219,155800,288627,899,899,899,899,0
20250219,155700,288627,899,899,899,899,0
20250219,155600,288627,899,899,899,899,0
20250219,155500,288627,899,899,899,899,0
20250219,155400,288627,899,899,899,899,0
20250219,155300,288627,899,899,899,899,0
20250219,155200,288627,899,899,899,899,0
20250219,155100,288627,899,899,899,899,0
20250219,155000,288627,899,899,899,899,0
20250219,154900,288627,899,899,899,899,0
20250219,154800,288627,899,899,899,899,0
20250219,154700,288627,899,899,899,899,0
20250219,154600,288627,899,899,899,899,0
20250219,154500,288627,899,899,899,899,0
20250219,154400,288627,899,899,899,899,320
20250219,154300,288627,899,899,899,899,0
20250219,154200,288627,899,899,899,899,0
20250219,154100,288627,899,899,899,899,0
20250219,154000,288627,899,899,899,899,0
20250219,153900,288627,899,899,899,899,0
20250219,153800,288627,899,899,899,899,0
20250219,153700,288627,899,899,899,899,0
20250219,153600,288627,899,899,899,899,0
20250219,153500,288627,899,899,899,899,0
20250219,153400,288627,899,899,899,899,0
20250219,153300,288627,899,899,899,899,0
20250219,153200,288627,899,899,899,899,320
20250219,153100,947,947,947,947,947,0
20250219,153000,947,947,947,947,947,0
20250219,152900,947,947,947,947,947,0
20250219,152800,947,947,947,947,947,0
20250219,152700,947,947,947,947,947,0
20250219,152600,947,947,947,947,947,0
20250219,152500,947,947,947,947,947,0
20250219,152400,947,947,947,947,947,0
20250219,152300,947,947,947,947,947,0
20250219,152200,947,947,947,947,947,0
20250219,152100,947,947,947,947,947,0
20250219,152000,947,947,947,947,947,0
20250219,151900,947,947,947,947,947,0
20250219,151800,947,947,947,947,947,0
20250219,151700,947,947,947,947,947,0
20250219,151600,947,947,947,947,947,0
20250219,151500,947,947,947,947,947,0
20250219,151400,947,947,947,947,947,0
20250219,151300,947,947,947,947,947,0
20250219,151200,947,947,947,947,947,0
20250219,151100,947,947,947,947,947,0
20250219,151000,947,947,947,947,947,0
20250219,150900,947,947,947,947,947,0
20250219,150800,947,947,947,947,947,0
20250219,150700,947,947,947,947,947,0
20250219,150600,947,947,947,947,947,0
20250219,150500,947,947,947,947,947,0
20250219,150400,947,947,947,947,947,0
20250219,150300,947,947,947,947,947,0
20250219,150200,947,947,947,947,947,0
20250219,150100,947,947,947,947,947,0
20250219,150000,947,947,947,947,947,0
20250219,145900,947,947,947,947,947,0
20250219,145800,947,947,947,947,947,0
20250219,145700,947,947,947,947,947,0
20250219,145600,947,947,947,947,947,0
20250219,145500,947,947,947,947,947,0
20250219,145400,947,947,947,947,947,0
20250219,145300,947,947,947,947,947,0
20250219,145200,947,947,947,947,947,0
20250219,145100,947,947,947,947,947,0
20250219,145000,947,947,947,947,947,0
20250219,144900,947,947,947,947,947,0
20250219,144800,947,947,947,947,947,0
20250219,144700,947,947,947,947,947,0
20250219,144600,947,947,947,947,947,0
20250219,144500,947,947,947,947,947,0
20250219,144400,947,947,947,947,947,0
20250219,144300,947,947,947,947,947,0
20250219,144200,947,947,947,947,947,0
20250219,144100,947,947,947,947,947,0
20250219,144000,947,947,947,947,947,0
20250219,143900,947,947,947,947,947,0
20250219,143800,947,947,947,947,947,0
20250219,143700,947,947,947,947,947,0
20250219,143600,947,947,947,947,947,0
20250219,143500,947,947,947,947,947,0
20250219,143400,947,947,947,947,947,0
20250219,143300,947,947,947,947,947,0
20250219,143200,947,947,947,947,947,0
20250219,143100,947,947,947,947,947,0
20250219,143000,947,947,947,947,947,0
20250219,142900,947,947,947,947,947,0
20250219,142800,947,947,947,947,947,0
20250219,142700,947,947,947,947,947,0
20250219,142600,947,947,947,947,947,0
20250219,142500,947,947,947,947,947,0
20250219,142400,947,947,947,947,947,0
20250219,142300,947,947,947,947,947,0
20250219,142200,947,947,947,947,947,0
20250219,142100,947,947,947,947,947,0
20250219,142000,947,947,947,947,947,0
20250219,141900,947,947,947,947,947,0
20250219,141800,947,947,947,947,947,0
20250219,141700,947,947,947,947,947,0
20250219,141600,947,947,947,947,947,0
20250219,141500,947,947,947,947,947,0
20250219,141400,947,947,947,947,947,0
20250219,141300,947,947,947,947,947,0
20250219,141200,947,947,947,947,947,0
20250219,141100,947,947,947,947,947,0
20250219,141000,947,947,947,947,947,0
20250219,140900,947,947,947,947,947,0
20250219,140800,947,947,947,947,947,0
20250219,140700,947,947,947,947,947,0
20250219,140600,947,947,947,947,947,0
20250219,140500,947,947,947,947,947,0
20250219,140400,947,947,947,947,947,0
20250219,140300,947,947,947,947,947,0
20250219,140200,947,947,947,947,947,0
20250219,140100,947,947,947,947,947,0
20250219,140000,947,947,947,947,947,0
20250219,135900,947,947,947,947,947,0
20250219,135800,947,947,947,947,947,0
20250219,135700,947,947,947,947,947,0
20250219,135600,947,947,947,947,947,0
20250219,135500,947,947,947,947,947,0
20250219,135400,947,947,947,947,947,0
20250219,135300,947,947,947,947,947,0
20250219,135200,947,947,947,947,947,0
20250219,135100,947,947,947,947,947,0
20250219,135000,947,947,947,947,947,0
20250219,134900,947,947,947,947,947,0
20250219,134800,947,947,947,947,947,0
20250219,134700,947,947,947,947,947,0
20250219,134600,947,947,947,947,947,0
20250219,134500,947,947,947,947,947,0
20250219,134400,947,947,947,947,947,0
20250219,134300,947,947,947,947,947,0
20250219,134200,947,947,947,947,947,0
20250219,134100,947,947,947,947,947,0
20250219,134000,947,947,947,947,947,0
20250219,133900,947,947,947,947,947,0
20250219,133800,947,947,947,947,947,0
20250219,133700,947,947,947,947,947,0
20250219,133600,947,947,947,947,947,0
20250219,133500,947,947,947,947,947,0
20250219,133400,947,947,947,947,947,0
20250219,133300,947,947,947,947,947,0
20250219,133200,947,947,947,947,947,0
20250219,133100,947,947,947,947,947,0
20250219,133000,947,947,947,947,947,0
20250219,132900,947,947,947,947,947,0
20250219,132800,947,947,947,947,947,0
20250219,132700,947,947,947,947,947,0
20250219,132600,947,947,947,947,947,0
20250219,132500,947,947,947,947,947,0
20250219,132400,947,947,947,947,947,0
20250219,132300,947,947,947,947,947,0
20250219,132200,947,947,947,947,947,0
20250219,132100,947,947,947,947,947,0
20250219,132000,947,947,947,947,947,0
20250219,131900,947,947,947,947,947,0
20250219,131800,947,947,947,947,947,0
20250219,131700,947,947,947,947,947,0
20250219,131600,947,947,947,947,947,0
20250219,131500,947,947,947,947,947,0
20250219,131400,947,947,947,947,947,0
20250219,131300,947,947,947,947,947,0
20250219,131200,947,947,947,947,947,0
20250219,131100,947,947,947,947,947,0
20250219,131000,947,947,947,947,947,0
20250219,130900,947,947,947,947,947,0
20250219,130800,947,947,947,947,947,0
20250219,130700,947,947,947,947,947,0
20250219,130600,947,947,947,947,947,0
20250219,130500,947,947,947,947,947,0
20250219,130400,947,947,947,947,947,0
20250219,130300,947,947,947,947,947,0
20250219,130200,947,947,947,947,947,0
20250219,130100,947,947,947,947,947,0
20250219,130000,947,947,947,947,947,0
20250219,125900,947,947,947,947,947,0
20250219,125800,947,947,947,947,947,0
20250219,125700,947,947,947,947,947,0
20250219,125600,947,947,947,947,947,0
20250219,125500,947,947,947,947,947,0
20250219,125400,947,947,947,947,947,0
20250219,125300,947,947,947,947,947,0
20250219,125200,947,947,947,947,947,0
20250219,125100,947,947,947,947,947,0
20250219,125000,947,947,947,947,947,0
20250219,124900,947,947,947,947,947,0
20250219,124800,947,947,947,947,947,0
20250219,124700,947,947,947,947,947,0
20250219,124600,947,947,947,947,947,0
20250219,124500,947,947,947,947,947,0
20250219,124400,947,947,947,947,947,0
20250219,124300,947,947,947,947,947,0
20250219,124200,947,947,947,947,947,0
20250219,124100,947,947,947,947,947,0
20250219,124000,947,947,947,947,947,0
20250219,123900,947,947,947,947,947,0
20250219,123800,947,947,947,947,947,0
20250219,123700,947,947,947,947,947,0
20250219,123600,947,947,947,947,947,0
20250219,123500,947,947,947,947,947,0
20250219,123400,947,947,947,947,947,0
20250219,123300,947,947,947,947,947,0
20250219,123200,947,947,947,947,947,0
20250219,123100,947,947,947,947,947,0
20250219,123000,947,947,947,947,947,0
20250219,122900,947,947,947,947,947,0
20250219,122800,947,947,947,947,947,0
20250219,122700,947,947,947,947,947,0
20250219,122600,947,947,947,947,947,0
20250219,122500,947,947,947,947,947,0
20250219,122400,947,947,947,947,947,0
20250219,122300,947,947,947,947,947,0
20250219,122200,947,947,947,947,947,0
20250219,122100,947,947,947,947,947,0
20250219,122000,947,947,947,947,947,0
20250219,121900,947,947,947,947,947,0
20250219,121800,947,947,947,947,947,0
20250219,121700,947,947,947,947,947,0
20250219,121600,947,947,947,947,947,0
20250219,121500,947,947,947,947,947,0
20250219,121400,947,947,947,947,947,0
20250219,121300,947,947,947,947,947,0
20250219,121200,947,947,947,947,947,0
20250219,121100,947,947,947,947,947,0
20250219,121000,947,947,947,947,947,0
20250219,120900,947,947,947,947,947,0
20250219,120800,947,947,947,947,947,0
20250219,120700,947,947,947,947,947,0
20250219,120600,947,947,947,947,947,0
20250219,120500,947,947,947,947,947,0
20250219,120400,947,947,947,947,947,0
20250219,120300,947,947,947,947,947,0
20250219,120200,947,947,947,947,947,0
20250219,120100,947,947,947,947,947,0
20250219,120000,947,947,947,947,947,0
20250219,115900,947,947,947,947,947,0
20250219,115800,947,947,947,947,947,0
20250219,115700,947,947,947,947,947,0
20250219,115600,947,947,947,947,947,0
20250219,115500,947,947,947,947,947,0
20250219,115400,947,947,947,947,947,0
20250219,115300,947,947,947,947,947,0
20250219,115200,947,947,947,947,947,0
20250219,115100,947,947,947,947,947,0
20250219,115000,947,947,947,947,947,0
20250219,114900,947,947,947,947,947,0
20250219,114800,947,947,947,947,947,0
20250219,114700,947,947,947,947,947,0
20250219,114600,947,947,947,947,947,0
20250219,114500,947,947,947,947,947,0
20250219,114400,947,947,947,947,947,0
20250219,114300,947,947,947,947,947,0
20250219,114200,947,947,947,947,947,0
20250219,114100,947,947,947,947,947,0
20250219,114000,947,947,947,947,947,0
20250219,113900,947,947,947,947,947,0
20250219,113800,947,947,947,947,947,0
20250219,113700,947,947,947,947,947,0
20250219,113600,947,947,947,947,947,0
20250219,113500,947,947,947,947,947,0
20250219,113400,947,947,947,947,947,0
20250219,113300,947,947,947,947,947,0
20250219,113200,947,947,947,947,947,0
20250219,113100,947,947,947,947,947,0
20250219,113000,947,947,947,947,947,0
20250219,112900,947,947,947,947,947,0
20250219,112800,947,947,947,947,947,0
20250219,112700,947,947,947,947,947,0
20250219,112600,947,947,947,947,947,0
20250219,112500,947,947,947,947,947,0
20250219,112400,947,947,947,947,947,0
20250219,112300,947,947,947,947,947,0
20250219,112200,947,947,947,947,947,0
20250219,112100,947,947,947,947,947,0
20250219,112000,947,947,947,947,947,0
20250219,111900,947,947,947,947,947,0
20250219,111800,947,947,947,947,947,0
20250219,111700,947,947,947,947,947,0
20250219,111600,947,947,947,947,947,0
20250219,111500,947,947,947,947,947,0
20250219,111400,947,947,947,947,947,0
20250219,111300,947,947,947,947,947,0
20250219,111200,947,947,947,947,947,0
20250219,111100,947,947,947,947,947,0
20250219,111000,947,947,947,947,947,0
20250219,110900,947,947,947,947,947,0
20250219,110800,947,947,947,947,947,0
20250219,110700,947,947,947,947,947,0
20250219,110600,947,947,947,947,947,0
20250219,110500,947,947,947,947,947,0
20250219,110400,947,947,947,947,947,0
20250219,110300,947,947,947,947,947,0
20250219,110200,947,947,947,947,947,0
20250219,110100,947,947,947,947,947,0
20250219,110000,947,947,947,947,947,0
20250219,105900,947,947,947,947,947,0
20250219,105800,947,947,947,947,947,0
20250219,105700,947,947,947,947,947,0
20250219,105600,947,947,947,947,947,0
20250219,105500,947,947,947,947,947,0
20250219,105400,947,947,947,947,947,0
20250219,105300,947,947,947,947,947,0
20250219,105200,947,947,947,947,947,0
20250219,105100,947,947,947,947,947,0
20250219,105000,947,947,947,947,947,0
20250219,104900,947,947,947,947,947,0
20250219,104800,947,947,947,947,947,0
20250219,104700,947,947,947,947,947,0
20250219,104600,947,947,947,947,947,0
20250219,104500,947,947,947,947,947,0
20250219,104400,947,947,947,947,947,0
20250219,104300,947,947,947,947,947,0
20250219,104200,947,947,947,947,947,0
20250219,104100,947,947,947,947,947,0
20250219,104000,947,947,947,947,947,0
20250219,103900,947,947,947,947,947,0
20250219,103800,947,947,947,947,947,0
20250219,103700,947,947,947,947,947,0
20250219,103600,947,947,947,947,947,0
20250219,103500,947,947,947,947,947,0
20250219,103400,947,947,947,947,947,0
20250219,103300,947,947,947,947,947,0
20250219,103200,947,947,947,947,947,0
20250219,103100,947,947,947,947,947,0
20250219,103000,947,947,947,947,947,0
20250219,102900,947,947,947,947,947,0
20250219,102800,947,947,947,947,947,0
20250219,102700,947,947,947,947,947,0
20250219,102600,947,947,947,947,947,0
20250219,102500,947,947,947,947,947,0
20250219,102400,947,947,947,947,947,0
20250219,102300,947,947,947,947,947,0
20250219,102200,947,947,947,947,947,0
20250219,102100,947,947,947,947,947,0
20250219,102000,947,947,947,947,947,0
20250219,101900,947,947,947,947,947,0
20250219,101800,947,947,947,947,947,0
20250219,101700,947,947,947,947,947,0
20250219,101600,947,947,947,947,947,0
20250219,101500,947,947,947,947,947,0
20250219,101400,947,947,947,947,947,0
20250219,101300,947,947,947,947,947,0
20250219,101200,947,947,947,947,947,0
20250219,101100,947,947,947,947,947,0
20250219,101000,947,947,947,947,947,0
20250219,100900,947,947,947,947,947,0
20250219,100800,947,947,947,947,947,0
20250219,100700,947,947,947,947,947,0
20250219,100600,947,947,947,947,947,0
20250219,100500,947,947,947,947,947,0
20250219,100400,947,947,947,947,947,0
20250219,100300,947,947,947,947,947,0
20250219,100200,947,947,947,947,947,0
20250219,100100,947,947,947,947,947,0
20250219,100000,947,947,947,947,947,0
20250219,095900,947,947,947,947,947,0
20250219,095800,947,947,947,947,947,0
20250219,095700,947,947,947,947,947,0
20250219,095600,947,947,947,947,947,0
20250219,095500,947,947,947,947,947,0
20250219,095400,947,947,947,947,947,0
20250219,095300,947,947,947,947,947,0
20250219,095200,947,947,947,947,947,0
20250219,095100,947,947,947,947,947,0
20250219,095000,947,947,947,947,947,0
20250219,094900,947,947,947,947,947,0
20250219,094800,947,947,947,947,947,0
20250219,094700,947,947,947,947,947,0
20250219,094600,947,947,947,947,947,0
20250219,094500,947,947,947,947,947,0
20250219,094400,947,947,947,947,947,0
20250219,094300,947,947,947,947,947,0
20250219,094200,947,947,947,947,947,0
20250219,094100,947,947,947,947,947,0
20250219,094000,947,947,947,947,947,0
20250219,093900,947,947,947,947,947,0
20250219,093800,947,947,947,947,947,0
20250219,093700,947,947,947,947,947,0
20250219,093600,947,947,947,947,947,0
20250219,093500,947,947,947,947,947,0
20250219,093400,947,947,947,947,947,0
20250219,093300,947,947,947,947,947,0
20250219,093200,947,947,947,947,947,0
20250219,093100,947,947,947,947,947,0
20250219,093000,947,947,947,947,947,0
20250219,092900,947,947,947,947,947,0
20250219,092800,947,947,947,947,947,0
20250219,092700,947,947,947,947,947,0
20250219,092600,947,947,947,947,947,0
20250219,092500,947,947,947,947,947,0
20250219,092400,947,947,947,947,947,0
20250219,092300,947,947,947,947,947,0
20250219,092200,947,947,947,947,947,0
20250219,092100,947,947,947,947,947,0
20250219,092000,947,947,947,947,947,0
20250219,091900,947,947,947,947,947,0
20250219,091800,947,947,947,947,947,0
20250219,091700,947,947,947,947,947,0
20250219,091600,947,947,947,947,947,0
20250219,091500,947,947,947,947,947,0
20250219,091400,947,947,947,947,947,0
20250219,091300,947,947,947,947,947,0
20250219,091200,947,947,947,947,947,0
20250219,091100,947,947,947,947,947,0
20250219,091000,947,947,947,947,947,0
20250219,090900,947,947,947,947,947,0
20250219,090800,947,947,947,947,947,0
20250219,090700,947,947,947,947,947,1
20250219,090600,0,895,895,895,895,0
20250219,090500,0,895,895,895,895,0
20250219,090400,0,895,895,895,895,0
20250219,090300,0,895,895,895,895,0
20250219,090200,0,895,895,895,895,0
20250219,090100,0,895,895,895,895,0
20250219,090000,0,895,895,895,895,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 204400 288627 899 899 899 899 320
3 20250219 204300 288627 899 899 899 899 0
4 20250219 204200 288627 899 899 899 899 0
5 20250219 204100 288627 899 899 899 899 0
6 20250219 204000 288627 899 899 899 899 0
7 20250219 203900 288627 899 899 899 899 0
8 20250219 203800 288627 899 899 899 899 0
9 20250219 203700 288627 899 899 899 899 0
10 20250219 203600 288627 899 899 899 899 0
11 20250219 203500 288627 899 899 899 899 0
12 20250219 203400 288627 899 899 899 899 0
13 20250219 203300 288627 899 899 899 899 0
14 20250219 203200 288627 899 899 899 899 0
15 20250219 203100 288627 899 899 899 899 0
16 20250219 203000 288627 899 899 899 899 0
17 20250219 202900 288627 899 899 899 899 0
18 20250219 202800 288627 899 899 899 899 0
19 20250219 202700 288627 899 899 899 899 0
20 20250219 202600 288627 899 899 899 899 0
21 20250219 202500 288627 899 899 899 899 0
22 20250219 202400 288627 899 899 899 899 0
23 20250219 202300 288627 899 899 899 899 0
24 20250219 202200 288627 899 899 899 899 0
25 20250219 202100 288627 899 899 899 899 0
26 20250219 202000 288627 899 899 899 899 0
27 20250219 201900 288627 899 899 899 899 0
28 20250219 201800 288627 899 899 899 899 0
29 20250219 201700 288627 899 899 899 899 0
30 20250219 201600 288627 899 899 899 899 0
31 20250219 201500 288627 899 899 899 899 0
32 20250219 201400 288627 899 899 899 899 320
33 20250219 201300 288627 899 899 899 899 0
34 20250219 201200 288627 899 899 899 899 0
35 20250219 201100 288627 899 899 899 899 0
36 20250219 201000 288627 899 899 899 899 0
37 20250219 200900 288627 899 899 899 899 0
38 20250219 200800 288627 899 899 899 899 0
39 20250219 200700 288627 899 899 899 899 0
40 20250219 200600 288627 899 899 899 899 0
41 20250219 200500 288627 899 899 899 899 0
42 20250219 200400 288627 899 899 899 899 0
43 20250219 200300 288627 899 899 899 899 0
44 20250219 200200 288627 899 899 899 899 0
45 20250219 200100 288627 899 899 899 899 0
46 20250219 200000 288627 899 899 899 899 0
47 20250219 195900 288627 899 899 899 899 0
48 20250219 195800 288627 899 899 899 899 0
49 20250219 195700 288627 899 899 899 899 0
50 20250219 195600 288627 899 899 899 899 0
51 20250219 195500 288627 899 899 899 899 0
52 20250219 195400 288627 899 899 899 899 0
53 20250219 195300 288627 899 899 899 899 0
54 20250219 195200 288627 899 899 899 899 0
55 20250219 195100 288627 899 899 899 899 0
56 20250219 195000 288627 899 899 899 899 0
57 20250219 194900 288627 899 899 899 899 0
58 20250219 194800 288627 899 899 899 899 0
59 20250219 194700 288627 899 899 899 899 0
60 20250219 194600 288627 899 899 899 899 0
61 20250219 194500 288627 899 899 899 899 0
62 20250219 194400 288627 899 899 899 899 320
63 20250219 194300 288627 899 899 899 899 0
64 20250219 194200 288627 899 899 899 899 0
65 20250219 194100 288627 899 899 899 899 0
66 20250219 194000 288627 899 899 899 899 0
67 20250219 193900 288627 899 899 899 899 0
68 20250219 193800 288627 899 899 899 899 0
69 20250219 193700 288627 899 899 899 899 0
70 20250219 193600 288627 899 899 899 899 0
71 20250219 193500 288627 899 899 899 899 0
72 20250219 193400 288627 899 899 899 899 0
73 20250219 193300 288627 899 899 899 899 0
74 20250219 193200 288627 899 899 899 899 0
75 20250219 193100 288627 899 899 899 899 0
76 20250219 193000 288627 899 899 899 899 0
77 20250219 192900 288627 899 899 899 899 0
78 20250219 192800 288627 899 899 899 899 0
79 20250219 192700 288627 899 899 899 899 0
80 20250219 192600 288627 899 899 899 899 0
81 20250219 192500 288627 899 899 899 899 0
82 20250219 192400 288627 899 899 899 899 0
83 20250219 192300 288627 899 899 899 899 0
84 20250219 192200 288627 899 899 899 899 0
85 20250219 192100 288627 899 899 899 899 0
86 20250219 192000 288627 899 899 899 899 0
87 20250219 191900 288627 899 899 899 899 0
88 20250219 191800 288627 899 899 899 899 0
89 20250219 191700 288627 899 899 899 899 0
90 20250219 191600 288627 899 899 899 899 0
91 20250219 191500 288627 899 899 899 899 0
92 20250219 191400 288627 899 899 899 899 320
93 20250219 191300 288627 899 899 899 899 0
94 20250219 191200 288627 899 899 899 899 0
95 20250219 191100 288627 899 899 899 899 0
96 20250219 191000 288627 899 899 899 899 0
97 20250219 190900 288627 899 899 899 899 0
98 20250219 190800 288627 899 899 899 899 0
99 20250219 190700 288627 899 899 899 899 0
100 20250219 190600 288627 899 899 899 899 0
101 20250219 190500 288627 899 899 899 899 0
102 20250219 190400 288627 899 899 899 899 0
103 20250219 190300 288627 899 899 899 899 0
104 20250219 190200 288627 899 899 899 899 0
105 20250219 190100 288627 899 899 899 899 0
106 20250219 190000 288627 899 899 899 899 0
107 20250219 185900 288627 899 899 899 899 0
108 20250219 185800 288627 899 899 899 899 0
109 20250219 185700 288627 899 899 899 899 0
110 20250219 185600 288627 899 899 899 899 0
111 20250219 185500 288627 899 899 899 899 0
112 20250219 185400 288627 899 899 899 899 0
113 20250219 185300 288627 899 899 899 899 0
114 20250219 185200 288627 899 899 899 899 0
115 20250219 185100 288627 899 899 899 899 0
116 20250219 185000 288627 899 899 899 899 0
117 20250219 184900 288627 899 899 899 899 0
118 20250219 184800 288627 899 899 899 899 0
119 20250219 184700 288627 899 899 899 899 0
120 20250219 184600 288627 899 899 899 899 0
121 20250219 184500 288627 899 899 899 899 0
122 20250219 184400 288627 899 899 899 899 320
123 20250219 184300 288627 899 899 899 899 0
124 20250219 184200 288627 899 899 899 899 0
125 20250219 184100 288627 899 899 899 899 0
126 20250219 184000 288627 899 899 899 899 0
127 20250219 183900 288627 899 899 899 899 0
128 20250219 183800 288627 899 899 899 899 0
129 20250219 183700 288627 899 899 899 899 0
130 20250219 183600 288627 899 899 899 899 0
131 20250219 183500 288627 899 899 899 899 0
132 20250219 183400 288627 899 899 899 899 0
133 20250219 183300 288627 899 899 899 899 0
134 20250219 183200 288627 899 899 899 899 0
135 20250219 183100 288627 899 899 899 899 0
136 20250219 183000 288627 899 899 899 899 0
137 20250219 182900 288627 899 899 899 899 0
138 20250219 182800 288627 899 899 899 899 0
139 20250219 182700 288627 899 899 899 899 0
140 20250219 182600 288627 899 899 899 899 0
141 20250219 182500 288627 899 899 899 899 0
142 20250219 182400 288627 899 899 899 899 0
143 20250219 182300 288627 899 899 899 899 0
144 20250219 182200 288627 899 899 899 899 0
145 20250219 182100 288627 899 899 899 899 0
146 20250219 182000 288627 899 899 899 899 0
147 20250219 181900 288627 899 899 899 899 0
148 20250219 181800 288627 899 899 899 899 0
149 20250219 181700 288627 899 899 899 899 0
150 20250219 181600 288627 899 899 899 899 0
151 20250219 181500 288627 899 899 899 899 0
152 20250219 181400 288627 899 899 899 899 320
153 20250219 181300 288627 899 899 899 899 0
154 20250219 181200 288627 899 899 899 899 0
155 20250219 181100 288627 899 899 899 899 0
156 20250219 181000 288627 899 899 899 899 0
157 20250219 180900 288627 899 899 899 899 0
158 20250219 180800 288627 899 899 899 899 0
159 20250219 180700 288627 899 899 899 899 0
160 20250219 180600 288627 899 899 899 899 0
161 20250219 180500 288627 899 899 899 899 0
162 20250219 180400 288627 899 899 899 899 0
163 20250219 180300 288627 899 899 899 899 0
164 20250219 180200 288627 899 899 899 899 0
165 20250219 180100 288627 899 899 899 899 0
166 20250219 180000 288627 899 899 899 899 0
167 20250219 175900 288627 899 899 899 899 0
168 20250219 175800 288627 899 899 899 899 0
169 20250219 175700 288627 899 899 899 899 0
170 20250219 175600 288627 899 899 899 899 0
171 20250219 175500 288627 899 899 899 899 0
172 20250219 175400 288627 899 899 899 899 0
173 20250219 175300 288627 899 899 899 899 0
174 20250219 175200 288627 899 899 899 899 0
175 20250219 175100 288627 899 899 899 899 0
176 20250219 175000 288627 899 899 899 899 0
177 20250219 174900 288627 899 899 899 899 0
178 20250219 174800 288627 899 899 899 899 0
179 20250219 174700 288627 899 899 899 899 0
180 20250219 174600 288627 899 899 899 899 0
181 20250219 174500 288627 899 899 899 899 0
182 20250219 174400 288627 899 899 899 899 320
183 20250219 174300 288627 899 899 899 899 0
184 20250219 174200 288627 899 899 899 899 0
185 20250219 174100 288627 899 899 899 899 0
186 20250219 174000 288627 899 899 899 899 0
187 20250219 173900 288627 899 899 899 899 0
188 20250219 173800 288627 899 899 899 899 0
189 20250219 173700 288627 899 899 899 899 0
190 20250219 173600 288627 899 899 899 899 0
191 20250219 173500 288627 899 899 899 899 0
192 20250219 173400 288627 899 899 899 899 0
193 20250219 173300 288627 899 899 899 899 0
194 20250219 173200 288627 899 899 899 899 0
195 20250219 173100 288627 899 899 899 899 0
196 20250219 173000 288627 899 899 899 899 0
197 20250219 172900 288627 899 899 899 899 0
198 20250219 172800 288627 899 899 899 899 0
199 20250219 172700 288627 899 899 899 899 0
200 20250219 172600 288627 899 899 899 899 0
201 20250219 172500 288627 899 899 899 899 0
202 20250219 172400 288627 899 899 899 899 0
203 20250219 172300 288627 899 899 899 899 0
204 20250219 172200 288627 899 899 899 899 0
205 20250219 172100 288627 899 899 899 899 0
206 20250219 172000 288627 899 899 899 899 0
207 20250219 171900 288627 899 899 899 899 0
208 20250219 171800 288627 899 899 899 899 0
209 20250219 171700 288627 899 899 899 899 0
210 20250219 171600 288627 899 899 899 899 0
211 20250219 171500 288627 899 899 899 899 0
212 20250219 171400 288627 899 899 899 899 320
213 20250219 171300 288627 899 899 899 899 0
214 20250219 171200 288627 899 899 899 899 0
215 20250219 171100 288627 899 899 899 899 0
216 20250219 171000 288627 899 899 899 899 0
217 20250219 170900 288627 899 899 899 899 0
218 20250219 170800 288627 899 899 899 899 0
219 20250219 170700 288627 899 899 899 899 0
220 20250219 170600 288627 899 899 899 899 0
221 20250219 170500 288627 899 899 899 899 0
222 20250219 170400 288627 899 899 899 899 0
223 20250219 170300 288627 899 899 899 899 0
224 20250219 170200 288627 899 899 899 899 0
225 20250219 170100 288627 899 899 899 899 0
226 20250219 170000 288627 899 899 899 899 0
227 20250219 165900 288627 899 899 899 899 0
228 20250219 165800 288627 899 899 899 899 0
229 20250219 165700 288627 899 899 899 899 0
230 20250219 165600 288627 899 899 899 899 0
231 20250219 165500 288627 899 899 899 899 0
232 20250219 165400 288627 899 899 899 899 0
233 20250219 165300 288627 899 899 899 899 0
234 20250219 165200 288627 899 899 899 899 0
235 20250219 165100 288627 899 899 899 899 0
236 20250219 165000 288627 899 899 899 899 0
237 20250219 164900 288627 899 899 899 899 0
238 20250219 164800 288627 899 899 899 899 0
239 20250219 164700 288627 899 899 899 899 0
240 20250219 164600 288627 899 899 899 899 0
241 20250219 164500 288627 899 899 899 899 0
242 20250219 164400 288627 899 899 899 899 320
243 20250219 164300 288627 899 899 899 899 0
244 20250219 164200 288627 899 899 899 899 0
245 20250219 164100 288627 899 899 899 899 0
246 20250219 164000 288627 899 899 899 899 0
247 20250219 163900 288627 899 899 899 899 0
248 20250219 163800 288627 899 899 899 899 0
249 20250219 163700 288627 899 899 899 899 0
250 20250219 163600 288627 899 899 899 899 0
251 20250219 163500 288627 899 899 899 899 0
252 20250219 163400 288627 899 899 899 899 0
253 20250219 163300 288627 899 899 899 899 0
254 20250219 163200 288627 899 899 899 899 0
255 20250219 163100 288627 899 899 899 899 0
256 20250219 163000 288627 899 899 899 899 0
257 20250219 162900 288627 899 899 899 899 0
258 20250219 162800 288627 899 899 899 899 0
259 20250219 162700 288627 899 899 899 899 0
260 20250219 162600 288627 899 899 899 899 0
261 20250219 162500 288627 899 899 899 899 0
262 20250219 162400 288627 899 899 899 899 0
263 20250219 162300 288627 899 899 899 899 0
264 20250219 162200 288627 899 899 899 899 0
265 20250219 162100 288627 899 899 899 899 0
266 20250219 162000 288627 899 899 899 899 0
267 20250219 161900 288627 899 899 899 899 0
268 20250219 161800 288627 899 899 899 899 0
269 20250219 161700 288627 899 899 899 899 0
270 20250219 161600 288627 899 899 899 899 0
271 20250219 161500 288627 899 899 899 899 0
272 20250219 161400 288627 899 899 899 899 320
273 20250219 161300 288627 899 899 899 899 0
274 20250219 161200 288627 899 899 899 899 0
275 20250219 161100 288627 899 899 899 899 0
276 20250219 161000 288627 899 899 899 899 0
277 20250219 160900 288627 899 899 899 899 0
278 20250219 160800 288627 899 899 899 899 0
279 20250219 160700 288627 899 899 899 899 0
280 20250219 160600 288627 899 899 899 899 0
281 20250219 160500 288627 899 899 899 899 0
282 20250219 160400 288627 899 899 899 899 0
283 20250219 160300 288627 899 899 899 899 0
284 20250219 160200 288627 899 899 899 899 0
285 20250219 160100 288627 899 899 899 899 0
286 20250219 160000 288627 899 899 899 899 0
287 20250219 155900 288627 899 899 899 899 0
288 20250219 155800 288627 899 899 899 899 0
289 20250219 155700 288627 899 899 899 899 0
290 20250219 155600 288627 899 899 899 899 0
291 20250219 155500 288627 899 899 899 899 0
292 20250219 155400 288627 899 899 899 899 0
293 20250219 155300 288627 899 899 899 899 0
294 20250219 155200 288627 899 899 899 899 0
295 20250219 155100 288627 899 899 899 899 0
296 20250219 155000 288627 899 899 899 899 0
297 20250219 154900 288627 899 899 899 899 0
298 20250219 154800 288627 899 899 899 899 0
299 20250219 154700 288627 899 899 899 899 0
300 20250219 154600 288627 899 899 899 899 0
301 20250219 154500 288627 899 899 899 899 0
302 20250219 154400 288627 899 899 899 899 320
303 20250219 154300 288627 899 899 899 899 0
304 20250219 154200 288627 899 899 899 899 0
305 20250219 154100 288627 899 899 899 899 0
306 20250219 154000 288627 899 899 899 899 0
307 20250219 153900 288627 899 899 899 899 0
308 20250219 153800 288627 899 899 899 899 0
309 20250219 153700 288627 899 899 899 899 0
310 20250219 153600 288627 899 899 899 899 0
311 20250219 153500 288627 899 899 899 899 0
312 20250219 153400 288627 899 899 899 899 0
313 20250219 153300 288627 899 899 899 899 0
314 20250219 153200 288627 899 899 899 899 320
315 20250219 153100 947 947 947 947 947 0
316 20250219 153000 947 947 947 947 947 0
317 20250219 152900 947 947 947 947 947 0
318 20250219 152800 947 947 947 947 947 0
319 20250219 152700 947 947 947 947 947 0
320 20250219 152600 947 947 947 947 947 0
321 20250219 152500 947 947 947 947 947 0
322 20250219 152400 947 947 947 947 947 0
323 20250219 152300 947 947 947 947 947 0
324 20250219 152200 947 947 947 947 947 0
325 20250219 152100 947 947 947 947 947 0
326 20250219 152000 947 947 947 947 947 0
327 20250219 151900 947 947 947 947 947 0
328 20250219 151800 947 947 947 947 947 0
329 20250219 151700 947 947 947 947 947 0
330 20250219 151600 947 947 947 947 947 0
331 20250219 151500 947 947 947 947 947 0
332 20250219 151400 947 947 947 947 947 0
333 20250219 151300 947 947 947 947 947 0
334 20250219 151200 947 947 947 947 947 0
335 20250219 151100 947 947 947 947 947 0
336 20250219 151000 947 947 947 947 947 0
337 20250219 150900 947 947 947 947 947 0
338 20250219 150800 947 947 947 947 947 0
339 20250219 150700 947 947 947 947 947 0
340 20250219 150600 947 947 947 947 947 0
341 20250219 150500 947 947 947 947 947 0
342 20250219 150400 947 947 947 947 947 0
343 20250219 150300 947 947 947 947 947 0
344 20250219 150200 947 947 947 947 947 0
345 20250219 150100 947 947 947 947 947 0
346 20250219 150000 947 947 947 947 947 0
347 20250219 145900 947 947 947 947 947 0
348 20250219 145800 947 947 947 947 947 0
349 20250219 145700 947 947 947 947 947 0
350 20250219 145600 947 947 947 947 947 0
351 20250219 145500 947 947 947 947 947 0
352 20250219 145400 947 947 947 947 947 0
353 20250219 145300 947 947 947 947 947 0
354 20250219 145200 947 947 947 947 947 0
355 20250219 145100 947 947 947 947 947 0
356 20250219 145000 947 947 947 947 947 0
357 20250219 144900 947 947 947 947 947 0
358 20250219 144800 947 947 947 947 947 0
359 20250219 144700 947 947 947 947 947 0
360 20250219 144600 947 947 947 947 947 0
361 20250219 144500 947 947 947 947 947 0
362 20250219 144400 947 947 947 947 947 0
363 20250219 144300 947 947 947 947 947 0
364 20250219 144200 947 947 947 947 947 0
365 20250219 144100 947 947 947 947 947 0
366 20250219 144000 947 947 947 947 947 0
367 20250219 143900 947 947 947 947 947 0
368 20250219 143800 947 947 947 947 947 0
369 20250219 143700 947 947 947 947 947 0
370 20250219 143600 947 947 947 947 947 0
371 20250219 143500 947 947 947 947 947 0
372 20250219 143400 947 947 947 947 947 0
373 20250219 143300 947 947 947 947 947 0
374 20250219 143200 947 947 947 947 947 0
375 20250219 143100 947 947 947 947 947 0
376 20250219 143000 947 947 947 947 947 0
377 20250219 142900 947 947 947 947 947 0
378 20250219 142800 947 947 947 947 947 0
379 20250219 142700 947 947 947 947 947 0
380 20250219 142600 947 947 947 947 947 0
381 20250219 142500 947 947 947 947 947 0
382 20250219 142400 947 947 947 947 947 0
383 20250219 142300 947 947 947 947 947 0
384 20250219 142200 947 947 947 947 947 0
385 20250219 142100 947 947 947 947 947 0
386 20250219 142000 947 947 947 947 947 0
387 20250219 141900 947 947 947 947 947 0
388 20250219 141800 947 947 947 947 947 0
389 20250219 141700 947 947 947 947 947 0
390 20250219 141600 947 947 947 947 947 0
391 20250219 141500 947 947 947 947 947 0
392 20250219 141400 947 947 947 947 947 0
393 20250219 141300 947 947 947 947 947 0
394 20250219 141200 947 947 947 947 947 0
395 20250219 141100 947 947 947 947 947 0
396 20250219 141000 947 947 947 947 947 0
397 20250219 140900 947 947 947 947 947 0
398 20250219 140800 947 947 947 947 947 0
399 20250219 140700 947 947 947 947 947 0
400 20250219 140600 947 947 947 947 947 0
401 20250219 140500 947 947 947 947 947 0
402 20250219 140400 947 947 947 947 947 0
403 20250219 140300 947 947 947 947 947 0
404 20250219 140200 947 947 947 947 947 0
405 20250219 140100 947 947 947 947 947 0
406 20250219 140000 947 947 947 947 947 0
407 20250219 135900 947 947 947 947 947 0
408 20250219 135800 947 947 947 947 947 0
409 20250219 135700 947 947 947 947 947 0
410 20250219 135600 947 947 947 947 947 0
411 20250219 135500 947 947 947 947 947 0
412 20250219 135400 947 947 947 947 947 0
413 20250219 135300 947 947 947 947 947 0
414 20250219 135200 947 947 947 947 947 0
415 20250219 135100 947 947 947 947 947 0
416 20250219 135000 947 947 947 947 947 0
417 20250219 134900 947 947 947 947 947 0
418 20250219 134800 947 947 947 947 947 0
419 20250219 134700 947 947 947 947 947 0
420 20250219 134600 947 947 947 947 947 0
421 20250219 134500 947 947 947 947 947 0
422 20250219 134400 947 947 947 947 947 0
423 20250219 134300 947 947 947 947 947 0
424 20250219 134200 947 947 947 947 947 0
425 20250219 134100 947 947 947 947 947 0
426 20250219 134000 947 947 947 947 947 0
427 20250219 133900 947 947 947 947 947 0
428 20250219 133800 947 947 947 947 947 0
429 20250219 133700 947 947 947 947 947 0
430 20250219 133600 947 947 947 947 947 0
431 20250219 133500 947 947 947 947 947 0
432 20250219 133400 947 947 947 947 947 0
433 20250219 133300 947 947 947 947 947 0
434 20250219 133200 947 947 947 947 947 0
435 20250219 133100 947 947 947 947 947 0
436 20250219 133000 947 947 947 947 947 0
437 20250219 132900 947 947 947 947 947 0
438 20250219 132800 947 947 947 947 947 0
439 20250219 132700 947 947 947 947 947 0
440 20250219 132600 947 947 947 947 947 0
441 20250219 132500 947 947 947 947 947 0
442 20250219 132400 947 947 947 947 947 0
443 20250219 132300 947 947 947 947 947 0
444 20250219 132200 947 947 947 947 947 0
445 20250219 132100 947 947 947 947 947 0
446 20250219 132000 947 947 947 947 947 0
447 20250219 131900 947 947 947 947 947 0
448 20250219 131800 947 947 947 947 947 0
449 20250219 131700 947 947 947 947 947 0
450 20250219 131600 947 947 947 947 947 0
451 20250219 131500 947 947 947 947 947 0
452 20250219 131400 947 947 947 947 947 0
453 20250219 131300 947 947 947 947 947 0
454 20250219 131200 947 947 947 947 947 0
455 20250219 131100 947 947 947 947 947 0
456 20250219 131000 947 947 947 947 947 0
457 20250219 130900 947 947 947 947 947 0
458 20250219 130800 947 947 947 947 947 0
459 20250219 130700 947 947 947 947 947 0
460 20250219 130600 947 947 947 947 947 0
461 20250219 130500 947 947 947 947 947 0
462 20250219 130400 947 947 947 947 947 0
463 20250219 130300 947 947 947 947 947 0
464 20250219 130200 947 947 947 947 947 0
465 20250219 130100 947 947 947 947 947 0
466 20250219 130000 947 947 947 947 947 0
467 20250219 125900 947 947 947 947 947 0
468 20250219 125800 947 947 947 947 947 0
469 20250219 125700 947 947 947 947 947 0
470 20250219 125600 947 947 947 947 947 0
471 20250219 125500 947 947 947 947 947 0
472 20250219 125400 947 947 947 947 947 0
473 20250219 125300 947 947 947 947 947 0
474 20250219 125200 947 947 947 947 947 0
475 20250219 125100 947 947 947 947 947 0
476 20250219 125000 947 947 947 947 947 0
477 20250219 124900 947 947 947 947 947 0
478 20250219 124800 947 947 947 947 947 0
479 20250219 124700 947 947 947 947 947 0
480 20250219 124600 947 947 947 947 947 0
481 20250219 124500 947 947 947 947 947 0
482 20250219 124400 947 947 947 947 947 0
483 20250219 124300 947 947 947 947 947 0
484 20250219 124200 947 947 947 947 947 0
485 20250219 124100 947 947 947 947 947 0
486 20250219 124000 947 947 947 947 947 0
487 20250219 123900 947 947 947 947 947 0
488 20250219 123800 947 947 947 947 947 0
489 20250219 123700 947 947 947 947 947 0
490 20250219 123600 947 947 947 947 947 0
491 20250219 123500 947 947 947 947 947 0
492 20250219 123400 947 947 947 947 947 0
493 20250219 123300 947 947 947 947 947 0
494 20250219 123200 947 947 947 947 947 0
495 20250219 123100 947 947 947 947 947 0
496 20250219 123000 947 947 947 947 947 0
497 20250219 122900 947 947 947 947 947 0
498 20250219 122800 947 947 947 947 947 0
499 20250219 122700 947 947 947 947 947 0
500 20250219 122600 947 947 947 947 947 0
501 20250219 122500 947 947 947 947 947 0
502 20250219 122400 947 947 947 947 947 0
503 20250219 122300 947 947 947 947 947 0
504 20250219 122200 947 947 947 947 947 0
505 20250219 122100 947 947 947 947 947 0
506 20250219 122000 947 947 947 947 947 0
507 20250219 121900 947 947 947 947 947 0
508 20250219 121800 947 947 947 947 947 0
509 20250219 121700 947 947 947 947 947 0
510 20250219 121600 947 947 947 947 947 0
511 20250219 121500 947 947 947 947 947 0
512 20250219 121400 947 947 947 947 947 0
513 20250219 121300 947 947 947 947 947 0
514 20250219 121200 947 947 947 947 947 0
515 20250219 121100 947 947 947 947 947 0
516 20250219 121000 947 947 947 947 947 0
517 20250219 120900 947 947 947 947 947 0
518 20250219 120800 947 947 947 947 947 0
519 20250219 120700 947 947 947 947 947 0
520 20250219 120600 947 947 947 947 947 0
521 20250219 120500 947 947 947 947 947 0
522 20250219 120400 947 947 947 947 947 0
523 20250219 120300 947 947 947 947 947 0
524 20250219 120200 947 947 947 947 947 0
525 20250219 120100 947 947 947 947 947 0
526 20250219 120000 947 947 947 947 947 0
527 20250219 115900 947 947 947 947 947 0
528 20250219 115800 947 947 947 947 947 0
529 20250219 115700 947 947 947 947 947 0
530 20250219 115600 947 947 947 947 947 0
531 20250219 115500 947 947 947 947 947 0
532 20250219 115400 947 947 947 947 947 0
533 20250219 115300 947 947 947 947 947 0
534 20250219 115200 947 947 947 947 947 0
535 20250219 115100 947 947 947 947 947 0
536 20250219 115000 947 947 947 947 947 0
537 20250219 114900 947 947 947 947 947 0
538 20250219 114800 947 947 947 947 947 0
539 20250219 114700 947 947 947 947 947 0
540 20250219 114600 947 947 947 947 947 0
541 20250219 114500 947 947 947 947 947 0
542 20250219 114400 947 947 947 947 947 0
543 20250219 114300 947 947 947 947 947 0
544 20250219 114200 947 947 947 947 947 0
545 20250219 114100 947 947 947 947 947 0
546 20250219 114000 947 947 947 947 947 0
547 20250219 113900 947 947 947 947 947 0
548 20250219 113800 947 947 947 947 947 0
549 20250219 113700 947 947 947 947 947 0
550 20250219 113600 947 947 947 947 947 0
551 20250219 113500 947 947 947 947 947 0
552 20250219 113400 947 947 947 947 947 0
553 20250219 113300 947 947 947 947 947 0
554 20250219 113200 947 947 947 947 947 0
555 20250219 113100 947 947 947 947 947 0
556 20250219 113000 947 947 947 947 947 0
557 20250219 112900 947 947 947 947 947 0
558 20250219 112800 947 947 947 947 947 0
559 20250219 112700 947 947 947 947 947 0
560 20250219 112600 947 947 947 947 947 0
561 20250219 112500 947 947 947 947 947 0
562 20250219 112400 947 947 947 947 947 0
563 20250219 112300 947 947 947 947 947 0
564 20250219 112200 947 947 947 947 947 0
565 20250219 112100 947 947 947 947 947 0
566 20250219 112000 947 947 947 947 947 0
567 20250219 111900 947 947 947 947 947 0
568 20250219 111800 947 947 947 947 947 0
569 20250219 111700 947 947 947 947 947 0
570 20250219 111600 947 947 947 947 947 0
571 20250219 111500 947 947 947 947 947 0
572 20250219 111400 947 947 947 947 947 0
573 20250219 111300 947 947 947 947 947 0
574 20250219 111200 947 947 947 947 947 0
575 20250219 111100 947 947 947 947 947 0
576 20250219 111000 947 947 947 947 947 0
577 20250219 110900 947 947 947 947 947 0
578 20250219 110800 947 947 947 947 947 0
579 20250219 110700 947 947 947 947 947 0
580 20250219 110600 947 947 947 947 947 0
581 20250219 110500 947 947 947 947 947 0
582 20250219 110400 947 947 947 947 947 0
583 20250219 110300 947 947 947 947 947 0
584 20250219 110200 947 947 947 947 947 0
585 20250219 110100 947 947 947 947 947 0
586 20250219 110000 947 947 947 947 947 0
587 20250219 105900 947 947 947 947 947 0
588 20250219 105800 947 947 947 947 947 0
589 20250219 105700 947 947 947 947 947 0
590 20250219 105600 947 947 947 947 947 0
591 20250219 105500 947 947 947 947 947 0
592 20250219 105400 947 947 947 947 947 0
593 20250219 105300 947 947 947 947 947 0
594 20250219 105200 947 947 947 947 947 0
595 20250219 105100 947 947 947 947 947 0
596 20250219 105000 947 947 947 947 947 0
597 20250219 104900 947 947 947 947 947 0
598 20250219 104800 947 947 947 947 947 0
599 20250219 104700 947 947 947 947 947 0
600 20250219 104600 947 947 947 947 947 0
601 20250219 104500 947 947 947 947 947 0
602 20250219 104400 947 947 947 947 947 0
603 20250219 104300 947 947 947 947 947 0
604 20250219 104200 947 947 947 947 947 0
605 20250219 104100 947 947 947 947 947 0
606 20250219 104000 947 947 947 947 947 0
607 20250219 103900 947 947 947 947 947 0
608 20250219 103800 947 947 947 947 947 0
609 20250219 103700 947 947 947 947 947 0
610 20250219 103600 947 947 947 947 947 0
611 20250219 103500 947 947 947 947 947 0
612 20250219 103400 947 947 947 947 947 0
613 20250219 103300 947 947 947 947 947 0
614 20250219 103200 947 947 947 947 947 0
615 20250219 103100 947 947 947 947 947 0
616 20250219 103000 947 947 947 947 947 0
617 20250219 102900 947 947 947 947 947 0
618 20250219 102800 947 947 947 947 947 0
619 20250219 102700 947 947 947 947 947 0
620 20250219 102600 947 947 947 947 947 0
621 20250219 102500 947 947 947 947 947 0
622 20250219 102400 947 947 947 947 947 0
623 20250219 102300 947 947 947 947 947 0
624 20250219 102200 947 947 947 947 947 0
625 20250219 102100 947 947 947 947 947 0
626 20250219 102000 947 947 947 947 947 0
627 20250219 101900 947 947 947 947 947 0
628 20250219 101800 947 947 947 947 947 0
629 20250219 101700 947 947 947 947 947 0
630 20250219 101600 947 947 947 947 947 0
631 20250219 101500 947 947 947 947 947 0
632 20250219 101400 947 947 947 947 947 0
633 20250219 101300 947 947 947 947 947 0
634 20250219 101200 947 947 947 947 947 0
635 20250219 101100 947 947 947 947 947 0
636 20250219 101000 947 947 947 947 947 0
637 20250219 100900 947 947 947 947 947 0
638 20250219 100800 947 947 947 947 947 0
639 20250219 100700 947 947 947 947 947 0
640 20250219 100600 947 947 947 947 947 0
641 20250219 100500 947 947 947 947 947 0
642 20250219 100400 947 947 947 947 947 0
643 20250219 100300 947 947 947 947 947 0
644 20250219 100200 947 947 947 947 947 0
645 20250219 100100 947 947 947 947 947 0
646 20250219 100000 947 947 947 947 947 0
647 20250219 095900 947 947 947 947 947 0
648 20250219 095800 947 947 947 947 947 0
649 20250219 095700 947 947 947 947 947 0
650 20250219 095600 947 947 947 947 947 0
651 20250219 095500 947 947 947 947 947 0
652 20250219 095400 947 947 947 947 947 0
653 20250219 095300 947 947 947 947 947 0
654 20250219 095200 947 947 947 947 947 0
655 20250219 095100 947 947 947 947 947 0
656 20250219 095000 947 947 947 947 947 0
657 20250219 094900 947 947 947 947 947 0
658 20250219 094800 947 947 947 947 947 0
659 20250219 094700 947 947 947 947 947 0
660 20250219 094600 947 947 947 947 947 0
661 20250219 094500 947 947 947 947 947 0
662 20250219 094400 947 947 947 947 947 0
663 20250219 094300 947 947 947 947 947 0
664 20250219 094200 947 947 947 947 947 0
665 20250219 094100 947 947 947 947 947 0
666 20250219 094000 947 947 947 947 947 0
667 20250219 093900 947 947 947 947 947 0
668 20250219 093800 947 947 947 947 947 0
669 20250219 093700 947 947 947 947 947 0
670 20250219 093600 947 947 947 947 947 0
671 20250219 093500 947 947 947 947 947 0
672 20250219 093400 947 947 947 947 947 0
673 20250219 093300 947 947 947 947 947 0
674 20250219 093200 947 947 947 947 947 0
675 20250219 093100 947 947 947 947 947 0
676 20250219 093000 947 947 947 947 947 0
677 20250219 092900 947 947 947 947 947 0
678 20250219 092800 947 947 947 947 947 0
679 20250219 092700 947 947 947 947 947 0
680 20250219 092600 947 947 947 947 947 0
681 20250219 092500 947 947 947 947 947 0
682 20250219 092400 947 947 947 947 947 0
683 20250219 092300 947 947 947 947 947 0
684 20250219 092200 947 947 947 947 947 0
685 20250219 092100 947 947 947 947 947 0
686 20250219 092000 947 947 947 947 947 0
687 20250219 091900 947 947 947 947 947 0
688 20250219 091800 947 947 947 947 947 0
689 20250219 091700 947 947 947 947 947 0
690 20250219 091600 947 947 947 947 947 0
691 20250219 091500 947 947 947 947 947 0
692 20250219 091400 947 947 947 947 947 0
693 20250219 091300 947 947 947 947 947 0
694 20250219 091200 947 947 947 947 947 0
695 20250219 091100 947 947 947 947 947 0
696 20250219 091000 947 947 947 947 947 0
697 20250219 090900 947 947 947 947 947 0
698 20250219 090800 947 947 947 947 947 0
699 20250219 090700 947 947 947 947 947 1
700 20250219 090600 0 895 895 895 895 0
701 20250219 090500 0 895 895 895 895 0
702 20250219 090400 0 895 895 895 895 0
703 20250219 090300 0 895 895 895 895 0
704 20250219 090200 0 895 895 895 895 0
705 20250219 090100 0 895 895 895 895 0
706 20250219 090000 0 895 895 895 895 0