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

713
217910/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,713 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,205100,848463,397,397,397,397,1
20250219,205000,848463,397,397,397,397,0
20250219,204900,848463,397,397,397,397,0
20250219,204800,848463,397,397,397,397,0
20250219,204700,848463,397,397,397,397,0
20250219,204600,848463,397,397,397,397,0
20250219,204500,848463,397,397,397,397,0
20250219,204400,848463,397,397,397,397,0
20250219,204300,848463,397,397,397,397,0
20250219,204200,848463,397,397,397,397,0
20250219,204100,848463,397,397,397,397,0
20250219,204000,848463,397,397,397,397,0
20250219,203900,848463,397,397,397,397,0
20250219,203800,848463,397,397,397,397,0
20250219,203700,848463,397,397,397,397,0
20250219,203600,848463,397,397,397,397,0
20250219,203500,848463,397,397,397,397,0
20250219,203400,848463,397,397,397,397,0
20250219,203300,848463,397,397,397,397,0
20250219,203200,848463,397,397,397,397,0
20250219,203100,848463,397,397,397,397,0
20250219,203000,848463,397,397,397,397,0
20250219,202900,848463,397,397,397,397,0
20250219,202800,848463,397,397,397,397,0
20250219,202700,848463,397,397,397,397,0
20250219,202600,848463,397,397,397,397,0
20250219,202500,848463,397,397,397,397,0
20250219,202400,848463,397,397,397,397,0
20250219,202300,848463,397,397,397,397,0
20250219,202200,848463,397,397,397,397,0
20250219,202100,848463,397,397,397,397,1
20250219,202000,848463,397,397,397,397,0
20250219,201900,848463,397,397,397,397,0
20250219,201800,848463,397,397,397,397,0
20250219,201700,848463,397,397,397,397,0
20250219,201600,848463,397,397,397,397,0
20250219,201500,848463,397,397,397,397,0
20250219,201400,848463,397,397,397,397,0
20250219,201300,848463,397,397,397,397,0
20250219,201200,848463,397,397,397,397,0
20250219,201100,848463,397,397,397,397,0
20250219,201000,848463,397,397,397,397,0
20250219,200900,848463,397,397,397,397,0
20250219,200800,848463,397,397,397,397,0
20250219,200700,848463,397,397,397,397,0
20250219,200600,848463,397,397,397,397,0
20250219,200500,848463,397,397,397,397,0
20250219,200400,848463,397,397,397,397,0
20250219,200300,848463,397,397,397,397,0
20250219,200200,848463,397,397,397,397,0
20250219,200100,848463,397,397,397,397,0
20250219,200000,848463,397,397,397,397,0
20250219,195900,848463,397,397,397,397,0
20250219,195800,848463,397,397,397,397,0
20250219,195700,848463,397,397,397,397,0
20250219,195600,848463,397,397,397,397,0
20250219,195500,848463,397,397,397,397,0
20250219,195400,848463,397,397,397,397,0
20250219,195300,848463,397,397,397,397,0
20250219,195200,848463,397,397,397,397,0
20250219,195100,848463,397,397,397,397,1
20250219,195000,848463,397,397,397,397,0
20250219,194900,848463,397,397,397,397,0
20250219,194800,848463,397,397,397,397,0
20250219,194700,848463,397,397,397,397,0
20250219,194600,848463,397,397,397,397,0
20250219,194500,848463,397,397,397,397,0
20250219,194400,848463,397,397,397,397,0
20250219,194300,848463,397,397,397,397,0
20250219,194200,848463,397,397,397,397,0
20250219,194100,848463,397,397,397,397,0
20250219,194000,848463,397,397,397,397,0
20250219,193900,848463,397,397,397,397,0
20250219,193800,848463,397,397,397,397,0
20250219,193700,848463,397,397,397,397,0
20250219,193600,848463,397,397,397,397,0
20250219,193500,848463,397,397,397,397,0
20250219,193400,848463,397,397,397,397,0
20250219,193300,848463,397,397,397,397,0
20250219,193200,848463,397,397,397,397,0
20250219,193100,848463,397,397,397,397,0
20250219,193000,848463,397,397,397,397,0
20250219,192900,848463,397,397,397,397,0
20250219,192800,848463,397,397,397,397,0
20250219,192700,848463,397,397,397,397,0
20250219,192600,848463,397,397,397,397,0
20250219,192500,848463,397,397,397,397,0
20250219,192400,848463,397,397,397,397,0
20250219,192300,848463,397,397,397,397,0
20250219,192200,848463,397,397,397,397,0
20250219,192100,848463,397,397,397,397,1
20250219,192000,848463,397,397,397,397,0
20250219,191900,848463,397,397,397,397,0
20250219,191800,848463,397,397,397,397,0
20250219,191700,848463,397,397,397,397,0
20250219,191600,848463,397,397,397,397,0
20250219,191500,848463,397,397,397,397,0
20250219,191400,848463,397,397,397,397,0
20250219,191300,848463,397,397,397,397,0
20250219,191200,848463,397,397,397,397,0
20250219,191100,848463,397,397,397,397,0
20250219,191000,848463,397,397,397,397,0
20250219,190900,848463,397,397,397,397,0
20250219,190800,848463,397,397,397,397,0
20250219,190700,848463,397,397,397,397,0
20250219,190600,848463,397,397,397,397,0
20250219,190500,848463,397,397,397,397,0
20250219,190400,848463,397,397,397,397,0
20250219,190300,848463,397,397,397,397,0
20250219,190200,848463,397,397,397,397,0
20250219,190100,848463,397,397,397,397,0
20250219,190000,848463,397,397,397,397,0
20250219,185900,848463,397,397,397,397,0
20250219,185800,848463,397,397,397,397,0
20250219,185700,848463,397,397,397,397,0
20250219,185600,848463,397,397,397,397,0
20250219,185500,848463,397,397,397,397,0
20250219,185400,848463,397,397,397,397,0
20250219,185300,848463,397,397,397,397,0
20250219,185200,848463,397,397,397,397,0
20250219,185100,848463,397,397,397,397,1
20250219,185000,848463,397,397,397,397,0
20250219,184900,848463,397,397,397,397,0
20250219,184800,848463,397,397,397,397,0
20250219,184700,848463,397,397,397,397,0
20250219,184600,848463,397,397,397,397,0
20250219,184500,848463,397,397,397,397,0
20250219,184400,848463,397,397,397,397,0
20250219,184300,848463,397,397,397,397,0
20250219,184200,848463,397,397,397,397,0
20250219,184100,848463,397,397,397,397,0
20250219,184000,848463,397,397,397,397,0
20250219,183900,848463,397,397,397,397,0
20250219,183800,848463,397,397,397,397,0
20250219,183700,848463,397,397,397,397,0
20250219,183600,848463,397,397,397,397,0
20250219,183500,848463,397,397,397,397,0
20250219,183400,848463,397,397,397,397,0
20250219,183300,848463,397,397,397,397,0
20250219,183200,848463,397,397,397,397,0
20250219,183100,848463,397,397,397,397,0
20250219,183000,848463,397,397,397,397,0
20250219,182900,848463,397,397,397,397,0
20250219,182800,848463,397,397,397,397,0
20250219,182700,848463,397,397,397,397,0
20250219,182600,848463,397,397,397,397,0
20250219,182500,848463,397,397,397,397,0
20250219,182400,848463,397,397,397,397,0
20250219,182300,848463,397,397,397,397,0
20250219,182200,848463,397,397,397,397,0
20250219,182100,848463,397,397,397,397,1
20250219,182000,848463,397,397,397,397,0
20250219,181900,848463,397,397,397,397,0
20250219,181800,848463,397,397,397,397,0
20250219,181700,848463,397,397,397,397,0
20250219,181600,848463,397,397,397,397,0
20250219,181500,848463,397,397,397,397,0
20250219,181400,848463,397,397,397,397,0
20250219,181300,848463,397,397,397,397,0
20250219,181200,848463,397,397,397,397,0
20250219,181100,848463,397,397,397,397,0
20250219,181000,848463,397,397,397,397,0
20250219,180900,848463,397,397,397,397,0
20250219,180800,848463,397,397,397,397,0
20250219,180700,848463,397,397,397,397,0
20250219,180600,848463,397,397,397,397,0
20250219,180500,848463,397,397,397,397,0
20250219,180400,848463,397,397,397,397,0
20250219,180300,848463,397,397,397,397,0
20250219,180200,848463,397,397,397,397,0
20250219,180100,848463,397,397,397,397,0
20250219,180000,848463,397,397,397,397,0
20250219,175900,848463,397,397,397,397,0
20250219,175800,848463,397,397,397,397,0
20250219,175700,848463,397,397,397,397,0
20250219,175600,848463,397,397,397,397,0
20250219,175500,848463,397,397,397,397,0
20250219,175400,848463,397,397,397,397,0
20250219,175300,848463,397,397,397,397,0
20250219,175200,848463,397,397,397,397,0
20250219,175100,848463,397,397,397,397,1
20250219,175000,848463,397,397,397,397,0
20250219,174900,848463,397,397,397,397,0
20250219,174800,848463,397,397,397,397,0
20250219,174700,848463,397,397,397,397,0
20250219,174600,848463,397,397,397,397,0
20250219,174500,848463,397,397,397,397,0
20250219,174400,848463,397,397,397,397,0
20250219,174300,848463,397,397,397,397,0
20250219,174200,848463,397,397,397,397,0
20250219,174100,848463,397,397,397,397,0
20250219,174000,848463,397,397,397,397,0
20250219,173900,848463,397,397,397,397,0
20250219,173800,848463,397,397,397,397,0
20250219,173700,848463,397,397,397,397,0
20250219,173600,848463,397,397,397,397,0
20250219,173500,848463,397,397,397,397,0
20250219,173400,848463,397,397,397,397,0
20250219,173300,848463,397,397,397,397,0
20250219,173200,848463,397,397,397,397,0
20250219,173100,848463,397,397,397,397,0
20250219,173000,848463,397,397,397,397,0
20250219,172900,848463,397,397,397,397,0
20250219,172800,848463,397,397,397,397,0
20250219,172700,848463,397,397,397,397,0
20250219,172600,848463,397,397,397,397,0
20250219,172500,848463,397,397,397,397,0
20250219,172400,848463,397,397,397,397,0
20250219,172300,848463,397,397,397,397,0
20250219,172200,848463,397,397,397,397,0
20250219,172100,848463,397,397,397,397,1
20250219,172000,848463,397,397,397,397,0
20250219,171900,848463,397,397,397,397,0
20250219,171800,848463,397,397,397,397,0
20250219,171700,848463,397,397,397,397,0
20250219,171600,848463,397,397,397,397,0
20250219,171500,848463,397,397,397,397,0
20250219,171400,848463,397,397,397,397,0
20250219,171300,848463,397,397,397,397,0
20250219,171200,848463,397,397,397,397,0
20250219,171100,848463,397,397,397,397,0
20250219,171000,848463,397,397,397,397,0
20250219,170900,848463,397,397,397,397,0
20250219,170800,848463,397,397,397,397,0
20250219,170700,848463,397,397,397,397,0
20250219,170600,848463,397,397,397,397,0
20250219,170500,848463,397,397,397,397,0
20250219,170400,848463,397,397,397,397,0
20250219,170300,848463,397,397,397,397,0
20250219,170200,848463,397,397,397,397,0
20250219,170100,848463,397,397,397,397,0
20250219,170000,848463,397,397,397,397,0
20250219,165900,848463,397,397,397,397,0
20250219,165800,848463,397,397,397,397,0
20250219,165700,848463,397,397,397,397,0
20250219,165600,848463,397,397,397,397,0
20250219,165500,848463,397,397,397,397,0
20250219,165400,848463,397,397,397,397,0
20250219,165300,848463,397,397,397,397,0
20250219,165200,848463,397,397,397,397,0
20250219,165100,848463,397,397,397,397,1
20250219,165000,848463,397,397,397,397,0
20250219,164900,848463,397,397,397,397,0
20250219,164800,848463,397,397,397,397,0
20250219,164700,848463,397,397,397,397,0
20250219,164600,848463,397,397,397,397,0
20250219,164500,848463,397,397,397,397,0
20250219,164400,848463,397,397,397,397,0
20250219,164300,848463,397,397,397,397,0
20250219,164200,848463,397,397,397,397,0
20250219,164100,848463,397,397,397,397,0
20250219,164000,848463,397,397,397,397,0
20250219,163900,848463,397,397,397,397,0
20250219,163800,848463,397,397,397,397,0
20250219,163700,848463,397,397,397,397,0
20250219,163600,848463,397,397,397,397,0
20250219,163500,848463,397,397,397,397,0
20250219,163400,848463,397,397,397,397,0
20250219,163300,848463,397,397,397,397,0
20250219,163200,848463,397,397,397,397,0
20250219,163100,848463,397,397,397,397,0
20250219,163000,848463,397,397,397,397,0
20250219,162900,848463,397,397,397,397,0
20250219,162800,848463,397,397,397,397,0
20250219,162700,848463,397,397,397,397,0
20250219,162600,848463,397,397,397,397,0
20250219,162500,848463,397,397,397,397,0
20250219,162400,848463,397,397,397,397,0
20250219,162300,848463,397,397,397,397,0
20250219,162200,848463,397,397,397,397,0
20250219,162100,848463,397,397,397,397,1
20250219,162000,848463,397,397,397,397,0
20250219,161900,848463,397,397,397,397,0
20250219,161800,848463,397,397,397,397,0
20250219,161700,848463,397,397,397,397,0
20250219,161600,848463,397,397,397,397,0
20250219,161500,848463,397,397,397,397,0
20250219,161400,848463,397,397,397,397,0
20250219,161300,848463,397,397,397,397,0
20250219,161200,848463,397,397,397,397,0
20250219,161100,848463,397,397,397,397,0
20250219,161000,848463,397,397,397,397,0
20250219,160900,848463,397,397,397,397,0
20250219,160800,848463,397,397,397,397,0
20250219,160700,848463,397,397,397,397,0
20250219,160600,848463,397,397,397,397,0
20250219,160500,848463,397,397,397,397,0
20250219,160400,848463,397,397,397,397,0
20250219,160300,848463,397,397,397,397,0
20250219,160200,848463,397,397,397,397,0
20250219,160100,848463,397,397,397,397,0
20250219,160000,848463,397,397,397,397,0
20250219,155900,848463,397,397,397,397,0
20250219,155800,848463,397,397,397,397,0
20250219,155700,848463,397,397,397,397,0
20250219,155600,848463,397,397,397,397,0
20250219,155500,848463,397,397,397,397,0
20250219,155400,848463,397,397,397,397,0
20250219,155300,848463,397,397,397,397,0
20250219,155200,848463,397,397,397,397,0
20250219,155100,848463,397,397,397,397,1
20250219,155000,848463,397,397,397,397,0
20250219,154900,848463,397,397,397,397,0
20250219,154800,848463,397,397,397,397,0
20250219,154700,848463,397,397,397,397,0
20250219,154600,848463,397,397,397,397,0
20250219,154500,848463,397,397,397,397,0
20250219,154400,848463,397,397,397,397,0
20250219,154300,848463,397,397,397,397,0
20250219,154200,848463,397,397,397,397,0
20250219,154100,848463,397,397,397,397,0
20250219,154000,848463,397,397,397,397,0
20250219,153900,848463,397,397,397,397,0
20250219,153800,848463,397,397,397,397,0
20250219,153700,848463,397,397,397,397,0
20250219,153600,848463,397,397,397,397,0
20250219,153500,848463,397,397,397,397,0
20250219,153400,848463,397,397,397,397,0
20250219,153300,848463,397,397,397,397,0
20250219,153200,848463,397,397,397,397,0
20250219,153100,848463,397,397,397,397,0
20250219,153000,848463,397,397,397,397,0
20250219,152900,848463,397,397,397,397,0
20250219,152800,848463,397,397,397,397,0
20250219,152700,848463,397,397,397,397,0
20250219,152600,848463,397,397,397,397,0
20250219,152500,848463,397,397,397,397,0
20250219,152400,848463,397,397,397,397,0
20250219,152300,848463,397,397,397,397,0
20250219,152200,848463,397,397,397,397,0
20250219,152100,848463,397,397,397,397,0
20250219,152000,848463,397,397,397,397,0
20250219,151900,848463,397,397,397,397,0
20250219,151800,848463,397,397,397,397,0
20250219,151700,848463,397,397,397,397,0
20250219,151600,848463,397,397,397,397,0
20250219,151500,848463,397,397,397,397,1
20250219,151400,848066,358,358,358,358,0
20250219,151300,848066,358,358,358,358,0
20250219,151200,848066,358,358,358,358,0
20250219,151100,848066,358,358,358,358,0
20250219,151000,848066,358,358,358,358,0
20250219,150900,848066,358,358,358,358,0
20250219,150800,848066,358,358,358,358,0
20250219,150700,848066,358,358,358,358,0
20250219,150600,848066,358,358,358,358,0
20250219,150500,848066,358,358,358,358,0
20250219,150400,848066,358,358,358,358,0
20250219,150300,848066,358,358,358,358,0
20250219,150200,848066,358,358,358,358,0
20250219,150100,848066,358,358,358,358,0
20250219,150000,848066,358,358,358,358,0
20250219,145900,848066,358,358,358,358,0
20250219,145800,848066,358,358,358,358,0
20250219,145700,848066,358,358,358,358,0
20250219,145600,848066,358,358,358,358,0
20250219,145500,848066,358,358,358,358,0
20250219,145400,848066,358,358,358,358,0
20250219,145300,848066,358,358,358,358,0
20250219,145200,848066,358,358,358,358,0
20250219,145100,848066,358,358,358,358,0
20250219,145000,848066,358,358,358,358,0
20250219,144900,848066,358,358,358,358,0
20250219,144800,848066,358,358,358,358,0
20250219,144700,848066,358,358,358,358,0
20250219,144600,848066,358,358,358,358,0
20250219,144500,848066,358,358,358,358,0
20250219,144400,848066,358,358,358,358,0
20250219,144300,848066,358,358,358,358,0
20250219,144200,848066,358,358,358,358,0
20250219,144100,848066,358,358,358,358,0
20250219,144000,848066,358,358,358,358,0
20250219,143900,848066,358,358,358,358,0
20250219,143800,848066,358,358,358,358,0
20250219,143700,848066,358,358,358,358,0
20250219,143600,848066,358,358,358,358,0
20250219,143500,848066,358,358,358,358,0
20250219,143400,848066,358,358,358,358,0
20250219,143300,848066,358,358,358,358,0
20250219,143200,848066,358,358,358,358,0
20250219,143100,848066,358,358,358,358,0
20250219,143000,848066,358,358,358,358,0
20250219,142900,848066,358,358,358,358,0
20250219,142800,848066,358,358,358,358,0
20250219,142700,848066,358,358,358,358,0
20250219,142600,848066,358,358,358,358,1
20250219,142500,847708,397,397,397,397,0
20250219,142400,847708,397,397,397,397,0
20250219,142300,847708,397,397,397,397,0
20250219,142200,847708,397,397,397,397,0
20250219,142100,847708,397,397,397,397,0
20250219,142000,847708,397,397,397,397,0
20250219,141900,847708,397,397,397,397,0
20250219,141800,847708,397,397,397,397,0
20250219,141700,847708,397,397,397,397,0
20250219,141600,847708,397,397,397,397,0
20250219,141500,847708,397,397,397,397,0
20250219,141400,847708,397,397,397,397,0
20250219,141300,847708,397,397,397,397,0
20250219,141200,847708,397,397,397,397,0
20250219,141100,847708,397,397,397,397,0
20250219,141000,847708,397,397,397,397,0
20250219,140900,847708,397,397,397,397,1
20250219,140800,847311,358,358,358,358,0
20250219,140700,847311,358,358,358,358,0
20250219,140600,847311,358,358,358,358,0
20250219,140500,847311,358,358,358,358,0
20250219,140400,847311,358,358,358,358,0
20250219,140300,847311,358,358,358,358,0
20250219,140200,847311,358,358,358,358,0
20250219,140100,847311,358,358,358,358,0
20250219,140000,847311,358,358,358,358,0
20250219,135900,847311,358,358,358,358,0
20250219,135800,847311,358,358,358,358,0
20250219,135700,847311,358,358,358,358,0
20250219,135600,847311,358,358,358,358,0
20250219,135500,847311,358,358,358,358,0
20250219,135400,847311,358,358,358,358,0
20250219,135300,847311,358,358,358,358,0
20250219,135200,847311,358,358,358,358,0
20250219,135100,847311,358,358,358,358,0
20250219,135000,847311,358,358,358,358,0
20250219,134900,847311,358,358,358,358,0
20250219,134800,847311,358,358,358,358,0
20250219,134700,847311,358,358,358,358,0
20250219,134600,847311,358,358,358,358,0
20250219,134500,847311,358,358,358,358,0
20250219,134400,847311,358,358,358,358,0
20250219,134300,847311,358,358,358,358,0
20250219,134200,847311,358,358,358,358,0
20250219,134100,847311,358,358,358,358,0
20250219,134000,847311,358,358,358,358,0
20250219,133900,847311,358,358,358,358,0
20250219,133800,847311,358,358,358,358,0
20250219,133700,847311,358,358,358,358,0
20250219,133600,847311,358,358,358,358,0
20250219,133500,847311,358,358,358,358,0
20250219,133400,847311,358,358,358,358,0
20250219,133300,847311,358,358,358,358,0
20250219,133200,847311,358,358,358,358,0
20250219,133100,847311,358,358,358,358,0
20250219,133000,847311,358,358,358,358,0
20250219,132900,847311,358,358,358,358,0
20250219,132800,847311,358,358,358,358,0
20250219,132700,847311,358,358,358,358,0
20250219,132600,847311,358,358,358,358,0
20250219,132500,847311,358,358,358,358,0
20250219,132400,847311,358,358,358,358,0
20250219,132300,847311,358,358,358,358,0
20250219,132200,847311,358,358,358,358,0
20250219,132100,847311,358,358,358,358,0
20250219,132000,847311,358,358,358,358,0
20250219,131900,847311,358,358,358,358,0
20250219,131800,847311,358,358,358,358,0
20250219,131700,847311,358,358,358,358,0
20250219,131600,847311,358,358,358,358,0
20250219,131500,847311,358,358,358,358,0
20250219,131400,847311,358,358,358,358,0
20250219,131300,847311,358,358,358,358,0
20250219,131200,847311,358,358,358,358,0
20250219,131100,847311,358,358,358,358,0
20250219,131000,847311,358,358,358,358,0
20250219,130900,847311,358,358,358,358,0
20250219,130800,847311,358,358,358,358,0
20250219,130700,847311,358,358,358,358,0
20250219,130600,847311,358,358,358,358,0
20250219,130500,847311,358,358,358,358,0
20250219,130400,847311,358,358,358,358,0
20250219,130300,847311,358,358,358,358,0
20250219,130200,847311,358,358,358,358,0
20250219,130100,847311,358,358,358,358,0
20250219,130000,847311,358,358,358,358,0
20250219,125900,847311,358,358,358,358,0
20250219,125800,847311,358,358,358,358,0
20250219,125700,847311,358,358,358,358,1
20250219,125600,846953,399,399,399,399,0
20250219,125500,846953,399,399,399,399,0
20250219,125400,846953,399,399,399,399,0
20250219,125300,846953,399,399,399,399,0
20250219,125200,846953,399,399,399,399,0
20250219,125100,846953,399,399,399,399,0
20250219,125000,846953,399,399,399,399,0
20250219,124900,846953,399,399,399,399,0
20250219,124800,846953,399,399,399,399,0
20250219,124700,846953,399,399,399,399,0
20250219,124600,846953,399,399,399,399,0
20250219,124500,846953,399,399,399,399,0
20250219,124400,846953,399,399,399,399,0
20250219,124300,846953,399,399,399,399,0
20250219,124200,846953,399,399,399,399,0
20250219,124100,846953,399,399,399,399,0
20250219,124000,846953,399,399,399,399,0
20250219,123900,846953,399,399,399,399,0
20250219,123800,846953,399,399,399,399,0
20250219,123700,846953,399,399,399,399,0
20250219,123600,846953,399,399,399,399,0
20250219,123500,846953,399,399,399,399,0
20250219,123400,846953,399,399,399,399,0
20250219,123300,846953,399,399,399,399,0
20250219,123200,846953,399,399,399,399,0
20250219,123100,846953,399,399,399,399,0
20250219,123000,846953,399,399,399,399,0
20250219,122900,846953,399,399,399,399,0
20250219,122800,846953,399,399,399,399,0
20250219,122700,846953,399,399,399,399,0
20250219,122600,846953,399,399,399,399,0
20250219,122500,846953,399,399,399,399,0
20250219,122400,846953,399,399,399,399,0
20250219,122300,846953,399,399,399,399,0
20250219,122200,846953,399,399,399,399,0
20250219,122100,846953,399,399,399,399,0
20250219,122000,846953,399,399,399,399,0
20250219,121900,846953,399,399,399,399,0
20250219,121800,846953,399,399,399,399,0
20250219,121700,846953,399,399,399,399,0
20250219,121600,846953,399,399,399,399,0
20250219,121500,846953,399,399,399,399,0
20250219,121400,846953,399,399,399,399,0
20250219,121300,846953,399,399,399,399,0
20250219,121200,846953,399,399,399,399,0
20250219,121100,846953,399,399,399,399,0
20250219,121000,846953,399,399,399,399,0
20250219,120900,846953,399,399,399,399,0
20250219,120800,846953,399,399,399,399,0
20250219,120700,846953,399,399,399,399,0
20250219,120600,846953,399,399,399,399,0
20250219,120500,846953,399,399,399,399,0
20250219,120400,846953,399,399,399,399,0
20250219,120300,846953,399,399,399,399,0
20250219,120200,846953,399,399,399,399,0
20250219,120100,846953,399,399,399,399,0
20250219,120000,846953,399,399,399,399,0
20250219,115900,846953,399,399,399,399,0
20250219,115800,846953,399,399,399,399,0
20250219,115700,846953,399,399,399,399,0
20250219,115600,846953,399,399,399,399,0
20250219,115500,846953,399,399,399,399,0
20250219,115400,846953,399,399,399,399,0
20250219,115300,846953,399,399,399,399,0
20250219,115200,846953,399,399,399,399,0
20250219,115100,846953,399,399,399,399,0
20250219,115000,846953,399,399,399,399,0
20250219,114900,846953,399,399,399,399,0
20250219,114800,846953,399,399,399,399,0
20250219,114700,846953,399,399,399,399,0
20250219,114600,846953,399,399,399,399,0
20250219,114500,846953,399,399,399,399,0
20250219,114400,846953,399,399,399,399,0
20250219,114300,846953,399,399,399,399,0
20250219,114200,846953,399,399,399,399,0
20250219,114100,846953,399,399,399,399,0
20250219,114000,846953,399,399,399,399,0
20250219,113900,846953,399,399,399,399,0
20250219,113800,846953,399,399,399,399,0
20250219,113700,846953,399,399,399,399,0
20250219,113600,846953,399,399,399,399,0
20250219,113500,846953,399,399,399,399,0
20250219,113400,846953,399,399,399,399,0
20250219,113300,846953,399,399,399,399,0
20250219,113200,846953,399,399,399,399,0
20250219,113100,846953,399,399,399,399,0
20250219,113000,846953,399,399,399,399,0
20250219,112900,846953,399,399,399,399,0
20250219,112800,846953,399,399,399,399,0
20250219,112700,846953,399,399,399,399,0
20250219,112600,846953,399,399,399,399,0
20250219,112500,846953,399,399,399,399,0
20250219,112400,846953,399,399,399,399,0
20250219,112300,846953,399,399,399,399,0
20250219,112200,846953,399,399,399,399,0
20250219,112100,846953,399,399,399,399,0
20250219,112000,846953,399,399,399,399,0
20250219,111900,846953,399,399,399,399,0
20250219,111800,846953,399,399,399,399,0
20250219,111700,846953,399,399,399,399,0
20250219,111600,846953,399,399,399,399,0
20250219,111500,846953,399,399,399,399,0
20250219,111400,846953,399,399,399,399,0
20250219,111300,846953,399,399,399,399,0
20250219,111200,846953,399,399,399,399,0
20250219,111100,846953,399,399,399,399,0
20250219,111000,846953,399,399,399,399,0
20250219,110900,846953,399,399,399,399,0
20250219,110800,846953,399,399,399,399,0
20250219,110700,846953,399,399,399,399,0
20250219,110600,846953,399,399,399,399,0
20250219,110500,846953,399,399,399,399,0
20250219,110400,846953,399,399,399,399,0
20250219,110300,846953,399,399,399,399,0
20250219,110200,846953,399,399,399,399,0
20250219,110100,846953,399,399,399,399,0
20250219,110000,846953,399,399,399,399,0
20250219,105900,846953,399,399,399,399,0
20250219,105800,846953,399,399,399,399,0
20250219,105700,846953,399,399,399,399,0
20250219,105600,846953,399,399,399,399,0
20250219,105500,846953,399,399,399,399,0
20250219,105400,846953,399,399,399,399,0
20250219,105300,846953,399,399,399,399,0
20250219,105200,846953,399,399,399,399,0
20250219,105100,846953,399,399,399,399,0
20250219,105000,846953,399,399,399,399,0
20250219,104900,846953,399,399,399,399,0
20250219,104800,846953,399,399,399,399,0
20250219,104700,846953,399,399,399,399,0
20250219,104600,846953,399,399,399,399,0
20250219,104500,846953,399,399,399,399,0
20250219,104400,846953,399,399,399,399,0
20250219,104300,846953,399,399,399,399,0
20250219,104200,846953,399,399,399,399,0
20250219,104100,846953,399,399,399,399,0
20250219,104000,846953,399,399,399,399,0
20250219,103900,846953,399,399,399,399,0
20250219,103800,846953,399,399,399,399,0
20250219,103700,846953,399,399,399,399,0
20250219,103600,846953,399,399,399,399,0
20250219,103500,846953,399,399,399,399,0
20250219,103400,846953,399,399,399,399,0
20250219,103300,846953,399,399,399,399,0
20250219,103200,846953,399,399,399,399,0
20250219,103100,846953,399,399,399,399,0
20250219,103000,846953,399,399,399,399,1
20250219,102900,846554,358,358,358,358,0
20250219,102800,846554,358,358,358,358,1
20250219,102700,846196,399,399,399,399,0
20250219,102600,846196,399,399,399,399,0
20250219,102500,846196,399,399,399,399,0
20250219,102400,846196,399,399,399,399,0
20250219,102300,846196,399,399,399,399,0
20250219,102200,846196,399,399,399,399,0
20250219,102100,846196,399,399,399,399,1
20250219,102000,845797,355,355,355,355,0
20250219,101900,845797,355,355,355,355,0
20250219,101800,845797,355,355,355,355,0
20250219,101700,845797,355,355,355,355,0
20250219,101600,845797,355,355,355,355,0
20250219,101500,845797,355,355,355,355,1
20250219,101400,845442,399,399,399,399,0
20250219,101300,845442,399,399,399,399,0
20250219,101200,845442,399,399,399,399,0
20250219,101100,845442,399,399,399,399,0
20250219,101000,845442,399,399,399,399,0
20250219,100900,845442,399,399,399,399,0
20250219,100800,845442,399,399,399,399,0
20250219,100700,845442,399,399,399,399,0
20250219,100600,845442,399,399,399,399,0
20250219,100500,845442,399,399,399,399,0
20250219,100400,845442,399,399,399,399,0
20250219,100300,845442,399,399,399,399,0
20250219,100200,845442,399,399,399,399,0
20250219,100100,845442,399,399,399,399,0
20250219,100000,845442,399,399,399,399,0
20250219,095900,845442,399,399,399,399,0
20250219,095800,845442,399,399,399,399,0
20250219,095700,845442,399,399,399,399,0
20250219,095600,845442,399,399,399,399,0
20250219,095500,845442,399,399,399,399,0
20250219,095400,845442,399,354,399,354,2
20250219,095300,844689,399,399,399,399,0
20250219,095200,844689,399,399,399,399,0
20250219,095100,844689,399,354,399,354,1886
20250219,095000,177000,354,354,354,354,0
20250219,094900,177000,354,354,354,354,0
20250219,094800,177000,354,354,354,354,0
20250219,094700,177000,354,354,354,354,0
20250219,094600,177000,354,354,354,354,0
20250219,094500,177000,354,354,354,354,0
20250219,094400,177000,354,354,354,354,500
20250219,094300,0,354,354,354,354,0
20250219,094200,0,354,354,354,354,0
20250219,094100,0,354,354,354,354,0
20250219,094000,0,354,354,354,354,0
20250219,093900,0,354,354,354,354,0
20250219,093800,0,354,354,354,354,0
20250219,093700,0,354,354,354,354,0
20250219,093600,0,354,354,354,354,0
20250219,093500,0,354,354,354,354,0
20250219,093400,0,354,354,354,354,0
20250219,093300,0,354,354,354,354,0
20250219,093200,0,354,354,354,354,0
20250219,093100,0,354,354,354,354,0
20250219,093000,0,354,354,354,354,0
20250219,092900,0,354,354,354,354,0
20250219,092800,0,354,354,354,354,0
20250219,092700,0,354,354,354,354,0
20250219,092600,0,354,354,354,354,0
20250219,092500,0,354,354,354,354,0
20250219,092400,0,354,354,354,354,0
20250219,092300,0,354,354,354,354,0
20250219,092200,0,354,354,354,354,0
20250219,092100,0,354,354,354,354,0
20250219,092000,0,354,354,354,354,0
20250219,091900,0,354,354,354,354,0
20250219,091800,0,354,354,354,354,0
20250219,091700,0,354,354,354,354,0
20250219,091600,0,354,354,354,354,0
20250219,091500,0,354,354,354,354,0
20250219,091400,0,354,354,354,354,0
20250219,091300,0,354,354,354,354,0
20250219,091200,0,354,354,354,354,0
20250219,091100,0,354,354,354,354,0
20250219,091000,0,354,354,354,354,0
20250219,090900,0,354,354,354,354,0
20250219,090800,0,354,354,354,354,0
20250219,090700,0,354,354,354,354,0
20250219,090600,0,354,354,354,354,0
20250219,090500,0,354,354,354,354,0
20250219,090400,0,354,354,354,354,0
20250219,090300,0,354,354,354,354,0
20250219,090200,0,354,354,354,354,0
20250219,090100,0,354,354,354,354,0
20250219,090000,0,354,354,354,354,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 205100 848463 397 397 397 397 1
3 20250219 205000 848463 397 397 397 397 0
4 20250219 204900 848463 397 397 397 397 0
5 20250219 204800 848463 397 397 397 397 0
6 20250219 204700 848463 397 397 397 397 0
7 20250219 204600 848463 397 397 397 397 0
8 20250219 204500 848463 397 397 397 397 0
9 20250219 204400 848463 397 397 397 397 0
10 20250219 204300 848463 397 397 397 397 0
11 20250219 204200 848463 397 397 397 397 0
12 20250219 204100 848463 397 397 397 397 0
13 20250219 204000 848463 397 397 397 397 0
14 20250219 203900 848463 397 397 397 397 0
15 20250219 203800 848463 397 397 397 397 0
16 20250219 203700 848463 397 397 397 397 0
17 20250219 203600 848463 397 397 397 397 0
18 20250219 203500 848463 397 397 397 397 0
19 20250219 203400 848463 397 397 397 397 0
20 20250219 203300 848463 397 397 397 397 0
21 20250219 203200 848463 397 397 397 397 0
22 20250219 203100 848463 397 397 397 397 0
23 20250219 203000 848463 397 397 397 397 0
24 20250219 202900 848463 397 397 397 397 0
25 20250219 202800 848463 397 397 397 397 0
26 20250219 202700 848463 397 397 397 397 0
27 20250219 202600 848463 397 397 397 397 0
28 20250219 202500 848463 397 397 397 397 0
29 20250219 202400 848463 397 397 397 397 0
30 20250219 202300 848463 397 397 397 397 0
31 20250219 202200 848463 397 397 397 397 0
32 20250219 202100 848463 397 397 397 397 1
33 20250219 202000 848463 397 397 397 397 0
34 20250219 201900 848463 397 397 397 397 0
35 20250219 201800 848463 397 397 397 397 0
36 20250219 201700 848463 397 397 397 397 0
37 20250219 201600 848463 397 397 397 397 0
38 20250219 201500 848463 397 397 397 397 0
39 20250219 201400 848463 397 397 397 397 0
40 20250219 201300 848463 397 397 397 397 0
41 20250219 201200 848463 397 397 397 397 0
42 20250219 201100 848463 397 397 397 397 0
43 20250219 201000 848463 397 397 397 397 0
44 20250219 200900 848463 397 397 397 397 0
45 20250219 200800 848463 397 397 397 397 0
46 20250219 200700 848463 397 397 397 397 0
47 20250219 200600 848463 397 397 397 397 0
48 20250219 200500 848463 397 397 397 397 0
49 20250219 200400 848463 397 397 397 397 0
50 20250219 200300 848463 397 397 397 397 0
51 20250219 200200 848463 397 397 397 397 0
52 20250219 200100 848463 397 397 397 397 0
53 20250219 200000 848463 397 397 397 397 0
54 20250219 195900 848463 397 397 397 397 0
55 20250219 195800 848463 397 397 397 397 0
56 20250219 195700 848463 397 397 397 397 0
57 20250219 195600 848463 397 397 397 397 0
58 20250219 195500 848463 397 397 397 397 0
59 20250219 195400 848463 397 397 397 397 0
60 20250219 195300 848463 397 397 397 397 0
61 20250219 195200 848463 397 397 397 397 0
62 20250219 195100 848463 397 397 397 397 1
63 20250219 195000 848463 397 397 397 397 0
64 20250219 194900 848463 397 397 397 397 0
65 20250219 194800 848463 397 397 397 397 0
66 20250219 194700 848463 397 397 397 397 0
67 20250219 194600 848463 397 397 397 397 0
68 20250219 194500 848463 397 397 397 397 0
69 20250219 194400 848463 397 397 397 397 0
70 20250219 194300 848463 397 397 397 397 0
71 20250219 194200 848463 397 397 397 397 0
72 20250219 194100 848463 397 397 397 397 0
73 20250219 194000 848463 397 397 397 397 0
74 20250219 193900 848463 397 397 397 397 0
75 20250219 193800 848463 397 397 397 397 0
76 20250219 193700 848463 397 397 397 397 0
77 20250219 193600 848463 397 397 397 397 0
78 20250219 193500 848463 397 397 397 397 0
79 20250219 193400 848463 397 397 397 397 0
80 20250219 193300 848463 397 397 397 397 0
81 20250219 193200 848463 397 397 397 397 0
82 20250219 193100 848463 397 397 397 397 0
83 20250219 193000 848463 397 397 397 397 0
84 20250219 192900 848463 397 397 397 397 0
85 20250219 192800 848463 397 397 397 397 0
86 20250219 192700 848463 397 397 397 397 0
87 20250219 192600 848463 397 397 397 397 0
88 20250219 192500 848463 397 397 397 397 0
89 20250219 192400 848463 397 397 397 397 0
90 20250219 192300 848463 397 397 397 397 0
91 20250219 192200 848463 397 397 397 397 0
92 20250219 192100 848463 397 397 397 397 1
93 20250219 192000 848463 397 397 397 397 0
94 20250219 191900 848463 397 397 397 397 0
95 20250219 191800 848463 397 397 397 397 0
96 20250219 191700 848463 397 397 397 397 0
97 20250219 191600 848463 397 397 397 397 0
98 20250219 191500 848463 397 397 397 397 0
99 20250219 191400 848463 397 397 397 397 0
100 20250219 191300 848463 397 397 397 397 0
101 20250219 191200 848463 397 397 397 397 0
102 20250219 191100 848463 397 397 397 397 0
103 20250219 191000 848463 397 397 397 397 0
104 20250219 190900 848463 397 397 397 397 0
105 20250219 190800 848463 397 397 397 397 0
106 20250219 190700 848463 397 397 397 397 0
107 20250219 190600 848463 397 397 397 397 0
108 20250219 190500 848463 397 397 397 397 0
109 20250219 190400 848463 397 397 397 397 0
110 20250219 190300 848463 397 397 397 397 0
111 20250219 190200 848463 397 397 397 397 0
112 20250219 190100 848463 397 397 397 397 0
113 20250219 190000 848463 397 397 397 397 0
114 20250219 185900 848463 397 397 397 397 0
115 20250219 185800 848463 397 397 397 397 0
116 20250219 185700 848463 397 397 397 397 0
117 20250219 185600 848463 397 397 397 397 0
118 20250219 185500 848463 397 397 397 397 0
119 20250219 185400 848463 397 397 397 397 0
120 20250219 185300 848463 397 397 397 397 0
121 20250219 185200 848463 397 397 397 397 0
122 20250219 185100 848463 397 397 397 397 1
123 20250219 185000 848463 397 397 397 397 0
124 20250219 184900 848463 397 397 397 397 0
125 20250219 184800 848463 397 397 397 397 0
126 20250219 184700 848463 397 397 397 397 0
127 20250219 184600 848463 397 397 397 397 0
128 20250219 184500 848463 397 397 397 397 0
129 20250219 184400 848463 397 397 397 397 0
130 20250219 184300 848463 397 397 397 397 0
131 20250219 184200 848463 397 397 397 397 0
132 20250219 184100 848463 397 397 397 397 0
133 20250219 184000 848463 397 397 397 397 0
134 20250219 183900 848463 397 397 397 397 0
135 20250219 183800 848463 397 397 397 397 0
136 20250219 183700 848463 397 397 397 397 0
137 20250219 183600 848463 397 397 397 397 0
138 20250219 183500 848463 397 397 397 397 0
139 20250219 183400 848463 397 397 397 397 0
140 20250219 183300 848463 397 397 397 397 0
141 20250219 183200 848463 397 397 397 397 0
142 20250219 183100 848463 397 397 397 397 0
143 20250219 183000 848463 397 397 397 397 0
144 20250219 182900 848463 397 397 397 397 0
145 20250219 182800 848463 397 397 397 397 0
146 20250219 182700 848463 397 397 397 397 0
147 20250219 182600 848463 397 397 397 397 0
148 20250219 182500 848463 397 397 397 397 0
149 20250219 182400 848463 397 397 397 397 0
150 20250219 182300 848463 397 397 397 397 0
151 20250219 182200 848463 397 397 397 397 0
152 20250219 182100 848463 397 397 397 397 1
153 20250219 182000 848463 397 397 397 397 0
154 20250219 181900 848463 397 397 397 397 0
155 20250219 181800 848463 397 397 397 397 0
156 20250219 181700 848463 397 397 397 397 0
157 20250219 181600 848463 397 397 397 397 0
158 20250219 181500 848463 397 397 397 397 0
159 20250219 181400 848463 397 397 397 397 0
160 20250219 181300 848463 397 397 397 397 0
161 20250219 181200 848463 397 397 397 397 0
162 20250219 181100 848463 397 397 397 397 0
163 20250219 181000 848463 397 397 397 397 0
164 20250219 180900 848463 397 397 397 397 0
165 20250219 180800 848463 397 397 397 397 0
166 20250219 180700 848463 397 397 397 397 0
167 20250219 180600 848463 397 397 397 397 0
168 20250219 180500 848463 397 397 397 397 0
169 20250219 180400 848463 397 397 397 397 0
170 20250219 180300 848463 397 397 397 397 0
171 20250219 180200 848463 397 397 397 397 0
172 20250219 180100 848463 397 397 397 397 0
173 20250219 180000 848463 397 397 397 397 0
174 20250219 175900 848463 397 397 397 397 0
175 20250219 175800 848463 397 397 397 397 0
176 20250219 175700 848463 397 397 397 397 0
177 20250219 175600 848463 397 397 397 397 0
178 20250219 175500 848463 397 397 397 397 0
179 20250219 175400 848463 397 397 397 397 0
180 20250219 175300 848463 397 397 397 397 0
181 20250219 175200 848463 397 397 397 397 0
182 20250219 175100 848463 397 397 397 397 1
183 20250219 175000 848463 397 397 397 397 0
184 20250219 174900 848463 397 397 397 397 0
185 20250219 174800 848463 397 397 397 397 0
186 20250219 174700 848463 397 397 397 397 0
187 20250219 174600 848463 397 397 397 397 0
188 20250219 174500 848463 397 397 397 397 0
189 20250219 174400 848463 397 397 397 397 0
190 20250219 174300 848463 397 397 397 397 0
191 20250219 174200 848463 397 397 397 397 0
192 20250219 174100 848463 397 397 397 397 0
193 20250219 174000 848463 397 397 397 397 0
194 20250219 173900 848463 397 397 397 397 0
195 20250219 173800 848463 397 397 397 397 0
196 20250219 173700 848463 397 397 397 397 0
197 20250219 173600 848463 397 397 397 397 0
198 20250219 173500 848463 397 397 397 397 0
199 20250219 173400 848463 397 397 397 397 0
200 20250219 173300 848463 397 397 397 397 0
201 20250219 173200 848463 397 397 397 397 0
202 20250219 173100 848463 397 397 397 397 0
203 20250219 173000 848463 397 397 397 397 0
204 20250219 172900 848463 397 397 397 397 0
205 20250219 172800 848463 397 397 397 397 0
206 20250219 172700 848463 397 397 397 397 0
207 20250219 172600 848463 397 397 397 397 0
208 20250219 172500 848463 397 397 397 397 0
209 20250219 172400 848463 397 397 397 397 0
210 20250219 172300 848463 397 397 397 397 0
211 20250219 172200 848463 397 397 397 397 0
212 20250219 172100 848463 397 397 397 397 1
213 20250219 172000 848463 397 397 397 397 0
214 20250219 171900 848463 397 397 397 397 0
215 20250219 171800 848463 397 397 397 397 0
216 20250219 171700 848463 397 397 397 397 0
217 20250219 171600 848463 397 397 397 397 0
218 20250219 171500 848463 397 397 397 397 0
219 20250219 171400 848463 397 397 397 397 0
220 20250219 171300 848463 397 397 397 397 0
221 20250219 171200 848463 397 397 397 397 0
222 20250219 171100 848463 397 397 397 397 0
223 20250219 171000 848463 397 397 397 397 0
224 20250219 170900 848463 397 397 397 397 0
225 20250219 170800 848463 397 397 397 397 0
226 20250219 170700 848463 397 397 397 397 0
227 20250219 170600 848463 397 397 397 397 0
228 20250219 170500 848463 397 397 397 397 0
229 20250219 170400 848463 397 397 397 397 0
230 20250219 170300 848463 397 397 397 397 0
231 20250219 170200 848463 397 397 397 397 0
232 20250219 170100 848463 397 397 397 397 0
233 20250219 170000 848463 397 397 397 397 0
234 20250219 165900 848463 397 397 397 397 0
235 20250219 165800 848463 397 397 397 397 0
236 20250219 165700 848463 397 397 397 397 0
237 20250219 165600 848463 397 397 397 397 0
238 20250219 165500 848463 397 397 397 397 0
239 20250219 165400 848463 397 397 397 397 0
240 20250219 165300 848463 397 397 397 397 0
241 20250219 165200 848463 397 397 397 397 0
242 20250219 165100 848463 397 397 397 397 1
243 20250219 165000 848463 397 397 397 397 0
244 20250219 164900 848463 397 397 397 397 0
245 20250219 164800 848463 397 397 397 397 0
246 20250219 164700 848463 397 397 397 397 0
247 20250219 164600 848463 397 397 397 397 0
248 20250219 164500 848463 397 397 397 397 0
249 20250219 164400 848463 397 397 397 397 0
250 20250219 164300 848463 397 397 397 397 0
251 20250219 164200 848463 397 397 397 397 0
252 20250219 164100 848463 397 397 397 397 0
253 20250219 164000 848463 397 397 397 397 0
254 20250219 163900 848463 397 397 397 397 0
255 20250219 163800 848463 397 397 397 397 0
256 20250219 163700 848463 397 397 397 397 0
257 20250219 163600 848463 397 397 397 397 0
258 20250219 163500 848463 397 397 397 397 0
259 20250219 163400 848463 397 397 397 397 0
260 20250219 163300 848463 397 397 397 397 0
261 20250219 163200 848463 397 397 397 397 0
262 20250219 163100 848463 397 397 397 397 0
263 20250219 163000 848463 397 397 397 397 0
264 20250219 162900 848463 397 397 397 397 0
265 20250219 162800 848463 397 397 397 397 0
266 20250219 162700 848463 397 397 397 397 0
267 20250219 162600 848463 397 397 397 397 0
268 20250219 162500 848463 397 397 397 397 0
269 20250219 162400 848463 397 397 397 397 0
270 20250219 162300 848463 397 397 397 397 0
271 20250219 162200 848463 397 397 397 397 0
272 20250219 162100 848463 397 397 397 397 1
273 20250219 162000 848463 397 397 397 397 0
274 20250219 161900 848463 397 397 397 397 0
275 20250219 161800 848463 397 397 397 397 0
276 20250219 161700 848463 397 397 397 397 0
277 20250219 161600 848463 397 397 397 397 0
278 20250219 161500 848463 397 397 397 397 0
279 20250219 161400 848463 397 397 397 397 0
280 20250219 161300 848463 397 397 397 397 0
281 20250219 161200 848463 397 397 397 397 0
282 20250219 161100 848463 397 397 397 397 0
283 20250219 161000 848463 397 397 397 397 0
284 20250219 160900 848463 397 397 397 397 0
285 20250219 160800 848463 397 397 397 397 0
286 20250219 160700 848463 397 397 397 397 0
287 20250219 160600 848463 397 397 397 397 0
288 20250219 160500 848463 397 397 397 397 0
289 20250219 160400 848463 397 397 397 397 0
290 20250219 160300 848463 397 397 397 397 0
291 20250219 160200 848463 397 397 397 397 0
292 20250219 160100 848463 397 397 397 397 0
293 20250219 160000 848463 397 397 397 397 0
294 20250219 155900 848463 397 397 397 397 0
295 20250219 155800 848463 397 397 397 397 0
296 20250219 155700 848463 397 397 397 397 0
297 20250219 155600 848463 397 397 397 397 0
298 20250219 155500 848463 397 397 397 397 0
299 20250219 155400 848463 397 397 397 397 0
300 20250219 155300 848463 397 397 397 397 0
301 20250219 155200 848463 397 397 397 397 0
302 20250219 155100 848463 397 397 397 397 1
303 20250219 155000 848463 397 397 397 397 0
304 20250219 154900 848463 397 397 397 397 0
305 20250219 154800 848463 397 397 397 397 0
306 20250219 154700 848463 397 397 397 397 0
307 20250219 154600 848463 397 397 397 397 0
308 20250219 154500 848463 397 397 397 397 0
309 20250219 154400 848463 397 397 397 397 0
310 20250219 154300 848463 397 397 397 397 0
311 20250219 154200 848463 397 397 397 397 0
312 20250219 154100 848463 397 397 397 397 0
313 20250219 154000 848463 397 397 397 397 0
314 20250219 153900 848463 397 397 397 397 0
315 20250219 153800 848463 397 397 397 397 0
316 20250219 153700 848463 397 397 397 397 0
317 20250219 153600 848463 397 397 397 397 0
318 20250219 153500 848463 397 397 397 397 0
319 20250219 153400 848463 397 397 397 397 0
320 20250219 153300 848463 397 397 397 397 0
321 20250219 153200 848463 397 397 397 397 0
322 20250219 153100 848463 397 397 397 397 0
323 20250219 153000 848463 397 397 397 397 0
324 20250219 152900 848463 397 397 397 397 0
325 20250219 152800 848463 397 397 397 397 0
326 20250219 152700 848463 397 397 397 397 0
327 20250219 152600 848463 397 397 397 397 0
328 20250219 152500 848463 397 397 397 397 0
329 20250219 152400 848463 397 397 397 397 0
330 20250219 152300 848463 397 397 397 397 0
331 20250219 152200 848463 397 397 397 397 0
332 20250219 152100 848463 397 397 397 397 0
333 20250219 152000 848463 397 397 397 397 0
334 20250219 151900 848463 397 397 397 397 0
335 20250219 151800 848463 397 397 397 397 0
336 20250219 151700 848463 397 397 397 397 0
337 20250219 151600 848463 397 397 397 397 0
338 20250219 151500 848463 397 397 397 397 1
339 20250219 151400 848066 358 358 358 358 0
340 20250219 151300 848066 358 358 358 358 0
341 20250219 151200 848066 358 358 358 358 0
342 20250219 151100 848066 358 358 358 358 0
343 20250219 151000 848066 358 358 358 358 0
344 20250219 150900 848066 358 358 358 358 0
345 20250219 150800 848066 358 358 358 358 0
346 20250219 150700 848066 358 358 358 358 0
347 20250219 150600 848066 358 358 358 358 0
348 20250219 150500 848066 358 358 358 358 0
349 20250219 150400 848066 358 358 358 358 0
350 20250219 150300 848066 358 358 358 358 0
351 20250219 150200 848066 358 358 358 358 0
352 20250219 150100 848066 358 358 358 358 0
353 20250219 150000 848066 358 358 358 358 0
354 20250219 145900 848066 358 358 358 358 0
355 20250219 145800 848066 358 358 358 358 0
356 20250219 145700 848066 358 358 358 358 0
357 20250219 145600 848066 358 358 358 358 0
358 20250219 145500 848066 358 358 358 358 0
359 20250219 145400 848066 358 358 358 358 0
360 20250219 145300 848066 358 358 358 358 0
361 20250219 145200 848066 358 358 358 358 0
362 20250219 145100 848066 358 358 358 358 0
363 20250219 145000 848066 358 358 358 358 0
364 20250219 144900 848066 358 358 358 358 0
365 20250219 144800 848066 358 358 358 358 0
366 20250219 144700 848066 358 358 358 358 0
367 20250219 144600 848066 358 358 358 358 0
368 20250219 144500 848066 358 358 358 358 0
369 20250219 144400 848066 358 358 358 358 0
370 20250219 144300 848066 358 358 358 358 0
371 20250219 144200 848066 358 358 358 358 0
372 20250219 144100 848066 358 358 358 358 0
373 20250219 144000 848066 358 358 358 358 0
374 20250219 143900 848066 358 358 358 358 0
375 20250219 143800 848066 358 358 358 358 0
376 20250219 143700 848066 358 358 358 358 0
377 20250219 143600 848066 358 358 358 358 0
378 20250219 143500 848066 358 358 358 358 0
379 20250219 143400 848066 358 358 358 358 0
380 20250219 143300 848066 358 358 358 358 0
381 20250219 143200 848066 358 358 358 358 0
382 20250219 143100 848066 358 358 358 358 0
383 20250219 143000 848066 358 358 358 358 0
384 20250219 142900 848066 358 358 358 358 0
385 20250219 142800 848066 358 358 358 358 0
386 20250219 142700 848066 358 358 358 358 0
387 20250219 142600 848066 358 358 358 358 1
388 20250219 142500 847708 397 397 397 397 0
389 20250219 142400 847708 397 397 397 397 0
390 20250219 142300 847708 397 397 397 397 0
391 20250219 142200 847708 397 397 397 397 0
392 20250219 142100 847708 397 397 397 397 0
393 20250219 142000 847708 397 397 397 397 0
394 20250219 141900 847708 397 397 397 397 0
395 20250219 141800 847708 397 397 397 397 0
396 20250219 141700 847708 397 397 397 397 0
397 20250219 141600 847708 397 397 397 397 0
398 20250219 141500 847708 397 397 397 397 0
399 20250219 141400 847708 397 397 397 397 0
400 20250219 141300 847708 397 397 397 397 0
401 20250219 141200 847708 397 397 397 397 0
402 20250219 141100 847708 397 397 397 397 0
403 20250219 141000 847708 397 397 397 397 0
404 20250219 140900 847708 397 397 397 397 1
405 20250219 140800 847311 358 358 358 358 0
406 20250219 140700 847311 358 358 358 358 0
407 20250219 140600 847311 358 358 358 358 0
408 20250219 140500 847311 358 358 358 358 0
409 20250219 140400 847311 358 358 358 358 0
410 20250219 140300 847311 358 358 358 358 0
411 20250219 140200 847311 358 358 358 358 0
412 20250219 140100 847311 358 358 358 358 0
413 20250219 140000 847311 358 358 358 358 0
414 20250219 135900 847311 358 358 358 358 0
415 20250219 135800 847311 358 358 358 358 0
416 20250219 135700 847311 358 358 358 358 0
417 20250219 135600 847311 358 358 358 358 0
418 20250219 135500 847311 358 358 358 358 0
419 20250219 135400 847311 358 358 358 358 0
420 20250219 135300 847311 358 358 358 358 0
421 20250219 135200 847311 358 358 358 358 0
422 20250219 135100 847311 358 358 358 358 0
423 20250219 135000 847311 358 358 358 358 0
424 20250219 134900 847311 358 358 358 358 0
425 20250219 134800 847311 358 358 358 358 0
426 20250219 134700 847311 358 358 358 358 0
427 20250219 134600 847311 358 358 358 358 0
428 20250219 134500 847311 358 358 358 358 0
429 20250219 134400 847311 358 358 358 358 0
430 20250219 134300 847311 358 358 358 358 0
431 20250219 134200 847311 358 358 358 358 0
432 20250219 134100 847311 358 358 358 358 0
433 20250219 134000 847311 358 358 358 358 0
434 20250219 133900 847311 358 358 358 358 0
435 20250219 133800 847311 358 358 358 358 0
436 20250219 133700 847311 358 358 358 358 0
437 20250219 133600 847311 358 358 358 358 0
438 20250219 133500 847311 358 358 358 358 0
439 20250219 133400 847311 358 358 358 358 0
440 20250219 133300 847311 358 358 358 358 0
441 20250219 133200 847311 358 358 358 358 0
442 20250219 133100 847311 358 358 358 358 0
443 20250219 133000 847311 358 358 358 358 0
444 20250219 132900 847311 358 358 358 358 0
445 20250219 132800 847311 358 358 358 358 0
446 20250219 132700 847311 358 358 358 358 0
447 20250219 132600 847311 358 358 358 358 0
448 20250219 132500 847311 358 358 358 358 0
449 20250219 132400 847311 358 358 358 358 0
450 20250219 132300 847311 358 358 358 358 0
451 20250219 132200 847311 358 358 358 358 0
452 20250219 132100 847311 358 358 358 358 0
453 20250219 132000 847311 358 358 358 358 0
454 20250219 131900 847311 358 358 358 358 0
455 20250219 131800 847311 358 358 358 358 0
456 20250219 131700 847311 358 358 358 358 0
457 20250219 131600 847311 358 358 358 358 0
458 20250219 131500 847311 358 358 358 358 0
459 20250219 131400 847311 358 358 358 358 0
460 20250219 131300 847311 358 358 358 358 0
461 20250219 131200 847311 358 358 358 358 0
462 20250219 131100 847311 358 358 358 358 0
463 20250219 131000 847311 358 358 358 358 0
464 20250219 130900 847311 358 358 358 358 0
465 20250219 130800 847311 358 358 358 358 0
466 20250219 130700 847311 358 358 358 358 0
467 20250219 130600 847311 358 358 358 358 0
468 20250219 130500 847311 358 358 358 358 0
469 20250219 130400 847311 358 358 358 358 0
470 20250219 130300 847311 358 358 358 358 0
471 20250219 130200 847311 358 358 358 358 0
472 20250219 130100 847311 358 358 358 358 0
473 20250219 130000 847311 358 358 358 358 0
474 20250219 125900 847311 358 358 358 358 0
475 20250219 125800 847311 358 358 358 358 0
476 20250219 125700 847311 358 358 358 358 1
477 20250219 125600 846953 399 399 399 399 0
478 20250219 125500 846953 399 399 399 399 0
479 20250219 125400 846953 399 399 399 399 0
480 20250219 125300 846953 399 399 399 399 0
481 20250219 125200 846953 399 399 399 399 0
482 20250219 125100 846953 399 399 399 399 0
483 20250219 125000 846953 399 399 399 399 0
484 20250219 124900 846953 399 399 399 399 0
485 20250219 124800 846953 399 399 399 399 0
486 20250219 124700 846953 399 399 399 399 0
487 20250219 124600 846953 399 399 399 399 0
488 20250219 124500 846953 399 399 399 399 0
489 20250219 124400 846953 399 399 399 399 0
490 20250219 124300 846953 399 399 399 399 0
491 20250219 124200 846953 399 399 399 399 0
492 20250219 124100 846953 399 399 399 399 0
493 20250219 124000 846953 399 399 399 399 0
494 20250219 123900 846953 399 399 399 399 0
495 20250219 123800 846953 399 399 399 399 0
496 20250219 123700 846953 399 399 399 399 0
497 20250219 123600 846953 399 399 399 399 0
498 20250219 123500 846953 399 399 399 399 0
499 20250219 123400 846953 399 399 399 399 0
500 20250219 123300 846953 399 399 399 399 0
501 20250219 123200 846953 399 399 399 399 0
502 20250219 123100 846953 399 399 399 399 0
503 20250219 123000 846953 399 399 399 399 0
504 20250219 122900 846953 399 399 399 399 0
505 20250219 122800 846953 399 399 399 399 0
506 20250219 122700 846953 399 399 399 399 0
507 20250219 122600 846953 399 399 399 399 0
508 20250219 122500 846953 399 399 399 399 0
509 20250219 122400 846953 399 399 399 399 0
510 20250219 122300 846953 399 399 399 399 0
511 20250219 122200 846953 399 399 399 399 0
512 20250219 122100 846953 399 399 399 399 0
513 20250219 122000 846953 399 399 399 399 0
514 20250219 121900 846953 399 399 399 399 0
515 20250219 121800 846953 399 399 399 399 0
516 20250219 121700 846953 399 399 399 399 0
517 20250219 121600 846953 399 399 399 399 0
518 20250219 121500 846953 399 399 399 399 0
519 20250219 121400 846953 399 399 399 399 0
520 20250219 121300 846953 399 399 399 399 0
521 20250219 121200 846953 399 399 399 399 0
522 20250219 121100 846953 399 399 399 399 0
523 20250219 121000 846953 399 399 399 399 0
524 20250219 120900 846953 399 399 399 399 0
525 20250219 120800 846953 399 399 399 399 0
526 20250219 120700 846953 399 399 399 399 0
527 20250219 120600 846953 399 399 399 399 0
528 20250219 120500 846953 399 399 399 399 0
529 20250219 120400 846953 399 399 399 399 0
530 20250219 120300 846953 399 399 399 399 0
531 20250219 120200 846953 399 399 399 399 0
532 20250219 120100 846953 399 399 399 399 0
533 20250219 120000 846953 399 399 399 399 0
534 20250219 115900 846953 399 399 399 399 0
535 20250219 115800 846953 399 399 399 399 0
536 20250219 115700 846953 399 399 399 399 0
537 20250219 115600 846953 399 399 399 399 0
538 20250219 115500 846953 399 399 399 399 0
539 20250219 115400 846953 399 399 399 399 0
540 20250219 115300 846953 399 399 399 399 0
541 20250219 115200 846953 399 399 399 399 0
542 20250219 115100 846953 399 399 399 399 0
543 20250219 115000 846953 399 399 399 399 0
544 20250219 114900 846953 399 399 399 399 0
545 20250219 114800 846953 399 399 399 399 0
546 20250219 114700 846953 399 399 399 399 0
547 20250219 114600 846953 399 399 399 399 0
548 20250219 114500 846953 399 399 399 399 0
549 20250219 114400 846953 399 399 399 399 0
550 20250219 114300 846953 399 399 399 399 0
551 20250219 114200 846953 399 399 399 399 0
552 20250219 114100 846953 399 399 399 399 0
553 20250219 114000 846953 399 399 399 399 0
554 20250219 113900 846953 399 399 399 399 0
555 20250219 113800 846953 399 399 399 399 0
556 20250219 113700 846953 399 399 399 399 0
557 20250219 113600 846953 399 399 399 399 0
558 20250219 113500 846953 399 399 399 399 0
559 20250219 113400 846953 399 399 399 399 0
560 20250219 113300 846953 399 399 399 399 0
561 20250219 113200 846953 399 399 399 399 0
562 20250219 113100 846953 399 399 399 399 0
563 20250219 113000 846953 399 399 399 399 0
564 20250219 112900 846953 399 399 399 399 0
565 20250219 112800 846953 399 399 399 399 0
566 20250219 112700 846953 399 399 399 399 0
567 20250219 112600 846953 399 399 399 399 0
568 20250219 112500 846953 399 399 399 399 0
569 20250219 112400 846953 399 399 399 399 0
570 20250219 112300 846953 399 399 399 399 0
571 20250219 112200 846953 399 399 399 399 0
572 20250219 112100 846953 399 399 399 399 0
573 20250219 112000 846953 399 399 399 399 0
574 20250219 111900 846953 399 399 399 399 0
575 20250219 111800 846953 399 399 399 399 0
576 20250219 111700 846953 399 399 399 399 0
577 20250219 111600 846953 399 399 399 399 0
578 20250219 111500 846953 399 399 399 399 0
579 20250219 111400 846953 399 399 399 399 0
580 20250219 111300 846953 399 399 399 399 0
581 20250219 111200 846953 399 399 399 399 0
582 20250219 111100 846953 399 399 399 399 0
583 20250219 111000 846953 399 399 399 399 0
584 20250219 110900 846953 399 399 399 399 0
585 20250219 110800 846953 399 399 399 399 0
586 20250219 110700 846953 399 399 399 399 0
587 20250219 110600 846953 399 399 399 399 0
588 20250219 110500 846953 399 399 399 399 0
589 20250219 110400 846953 399 399 399 399 0
590 20250219 110300 846953 399 399 399 399 0
591 20250219 110200 846953 399 399 399 399 0
592 20250219 110100 846953 399 399 399 399 0
593 20250219 110000 846953 399 399 399 399 0
594 20250219 105900 846953 399 399 399 399 0
595 20250219 105800 846953 399 399 399 399 0
596 20250219 105700 846953 399 399 399 399 0
597 20250219 105600 846953 399 399 399 399 0
598 20250219 105500 846953 399 399 399 399 0
599 20250219 105400 846953 399 399 399 399 0
600 20250219 105300 846953 399 399 399 399 0
601 20250219 105200 846953 399 399 399 399 0
602 20250219 105100 846953 399 399 399 399 0
603 20250219 105000 846953 399 399 399 399 0
604 20250219 104900 846953 399 399 399 399 0
605 20250219 104800 846953 399 399 399 399 0
606 20250219 104700 846953 399 399 399 399 0
607 20250219 104600 846953 399 399 399 399 0
608 20250219 104500 846953 399 399 399 399 0
609 20250219 104400 846953 399 399 399 399 0
610 20250219 104300 846953 399 399 399 399 0
611 20250219 104200 846953 399 399 399 399 0
612 20250219 104100 846953 399 399 399 399 0
613 20250219 104000 846953 399 399 399 399 0
614 20250219 103900 846953 399 399 399 399 0
615 20250219 103800 846953 399 399 399 399 0
616 20250219 103700 846953 399 399 399 399 0
617 20250219 103600 846953 399 399 399 399 0
618 20250219 103500 846953 399 399 399 399 0
619 20250219 103400 846953 399 399 399 399 0
620 20250219 103300 846953 399 399 399 399 0
621 20250219 103200 846953 399 399 399 399 0
622 20250219 103100 846953 399 399 399 399 0
623 20250219 103000 846953 399 399 399 399 1
624 20250219 102900 846554 358 358 358 358 0
625 20250219 102800 846554 358 358 358 358 1
626 20250219 102700 846196 399 399 399 399 0
627 20250219 102600 846196 399 399 399 399 0
628 20250219 102500 846196 399 399 399 399 0
629 20250219 102400 846196 399 399 399 399 0
630 20250219 102300 846196 399 399 399 399 0
631 20250219 102200 846196 399 399 399 399 0
632 20250219 102100 846196 399 399 399 399 1
633 20250219 102000 845797 355 355 355 355 0
634 20250219 101900 845797 355 355 355 355 0
635 20250219 101800 845797 355 355 355 355 0
636 20250219 101700 845797 355 355 355 355 0
637 20250219 101600 845797 355 355 355 355 0
638 20250219 101500 845797 355 355 355 355 1
639 20250219 101400 845442 399 399 399 399 0
640 20250219 101300 845442 399 399 399 399 0
641 20250219 101200 845442 399 399 399 399 0
642 20250219 101100 845442 399 399 399 399 0
643 20250219 101000 845442 399 399 399 399 0
644 20250219 100900 845442 399 399 399 399 0
645 20250219 100800 845442 399 399 399 399 0
646 20250219 100700 845442 399 399 399 399 0
647 20250219 100600 845442 399 399 399 399 0
648 20250219 100500 845442 399 399 399 399 0
649 20250219 100400 845442 399 399 399 399 0
650 20250219 100300 845442 399 399 399 399 0
651 20250219 100200 845442 399 399 399 399 0
652 20250219 100100 845442 399 399 399 399 0
653 20250219 100000 845442 399 399 399 399 0
654 20250219 095900 845442 399 399 399 399 0
655 20250219 095800 845442 399 399 399 399 0
656 20250219 095700 845442 399 399 399 399 0
657 20250219 095600 845442 399 399 399 399 0
658 20250219 095500 845442 399 399 399 399 0
659 20250219 095400 845442 399 354 399 354 2
660 20250219 095300 844689 399 399 399 399 0
661 20250219 095200 844689 399 399 399 399 0
662 20250219 095100 844689 399 354 399 354 1886
663 20250219 095000 177000 354 354 354 354 0
664 20250219 094900 177000 354 354 354 354 0
665 20250219 094800 177000 354 354 354 354 0
666 20250219 094700 177000 354 354 354 354 0
667 20250219 094600 177000 354 354 354 354 0
668 20250219 094500 177000 354 354 354 354 0
669 20250219 094400 177000 354 354 354 354 500
670 20250219 094300 0 354 354 354 354 0
671 20250219 094200 0 354 354 354 354 0
672 20250219 094100 0 354 354 354 354 0
673 20250219 094000 0 354 354 354 354 0
674 20250219 093900 0 354 354 354 354 0
675 20250219 093800 0 354 354 354 354 0
676 20250219 093700 0 354 354 354 354 0
677 20250219 093600 0 354 354 354 354 0
678 20250219 093500 0 354 354 354 354 0
679 20250219 093400 0 354 354 354 354 0
680 20250219 093300 0 354 354 354 354 0
681 20250219 093200 0 354 354 354 354 0
682 20250219 093100 0 354 354 354 354 0
683 20250219 093000 0 354 354 354 354 0
684 20250219 092900 0 354 354 354 354 0
685 20250219 092800 0 354 354 354 354 0
686 20250219 092700 0 354 354 354 354 0
687 20250219 092600 0 354 354 354 354 0
688 20250219 092500 0 354 354 354 354 0
689 20250219 092400 0 354 354 354 354 0
690 20250219 092300 0 354 354 354 354 0
691 20250219 092200 0 354 354 354 354 0
692 20250219 092100 0 354 354 354 354 0
693 20250219 092000 0 354 354 354 354 0
694 20250219 091900 0 354 354 354 354 0
695 20250219 091800 0 354 354 354 354 0
696 20250219 091700 0 354 354 354 354 0
697 20250219 091600 0 354 354 354 354 0
698 20250219 091500 0 354 354 354 354 0
699 20250219 091400 0 354 354 354 354 0
700 20250219 091300 0 354 354 354 354 0
701 20250219 091200 0 354 354 354 354 0
702 20250219 091100 0 354 354 354 354 0
703 20250219 091000 0 354 354 354 354 0
704 20250219 090900 0 354 354 354 354 0
705 20250219 090800 0 354 354 354 354 0
706 20250219 090700 0 354 354 354 354 0
707 20250219 090600 0 354 354 354 354 0
708 20250219 090500 0 354 354 354 354 0
709 20250219 090400 0 354 354 354 354 0
710 20250219 090300 0 354 354 354 354 0
711 20250219 090200 0 354 354 354 354 0
712 20250219 090100 0 354 354 354 354 0
713 20250219 090000 0 354 354 354 354 0