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

717
230980/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,717 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,205500,0,229,229,229,229,0
20250219,205400,0,229,229,229,229,0
20250219,205300,0,229,229,229,229,0
20250219,205200,0,229,229,229,229,0
20250219,205100,0,229,229,229,229,0
20250219,205000,0,229,229,229,229,0
20250219,204900,0,229,229,229,229,0
20250219,204800,0,229,229,229,229,0
20250219,204700,0,229,229,229,229,0
20250219,204600,0,229,229,229,229,0
20250219,204500,0,229,229,229,229,0
20250219,204400,0,229,229,229,229,0
20250219,204300,0,229,229,229,229,0
20250219,204200,0,229,229,229,229,0
20250219,204100,0,229,229,229,229,0
20250219,204000,0,229,229,229,229,0
20250219,203900,0,229,229,229,229,0
20250219,203800,0,229,229,229,229,0
20250219,203700,0,229,229,229,229,0
20250219,203600,0,229,229,229,229,0
20250219,203500,0,229,229,229,229,0
20250219,203400,0,229,229,229,229,0
20250219,203300,0,229,229,229,229,0
20250219,203200,0,229,229,229,229,0
20250219,203100,0,229,229,229,229,0
20250219,203000,0,229,229,229,229,0
20250219,202900,0,229,229,229,229,0
20250219,202800,0,229,229,229,229,0
20250219,202700,0,229,229,229,229,0
20250219,202600,0,229,229,229,229,0
20250219,202500,0,229,229,229,229,0
20250219,202400,0,229,229,229,229,0
20250219,202300,0,229,229,229,229,0
20250219,202200,0,229,229,229,229,0
20250219,202100,0,229,229,229,229,0
20250219,202000,0,229,229,229,229,0
20250219,201900,0,229,229,229,229,0
20250219,201800,0,229,229,229,229,0
20250219,201700,0,229,229,229,229,0
20250219,201600,0,229,229,229,229,0
20250219,201500,0,229,229,229,229,0
20250219,201400,0,229,229,229,229,0
20250219,201300,0,229,229,229,229,0
20250219,201200,0,229,229,229,229,0
20250219,201100,0,229,229,229,229,0
20250219,201000,0,229,229,229,229,0
20250219,200900,0,229,229,229,229,0
20250219,200800,0,229,229,229,229,0
20250219,200700,0,229,229,229,229,0
20250219,200600,0,229,229,229,229,0
20250219,200500,0,229,229,229,229,0
20250219,200400,0,229,229,229,229,0
20250219,200300,0,229,229,229,229,0
20250219,200200,0,229,229,229,229,0
20250219,200100,0,229,229,229,229,0
20250219,200000,0,229,229,229,229,0
20250219,195900,0,229,229,229,229,0
20250219,195800,0,229,229,229,229,0
20250219,195700,0,229,229,229,229,0
20250219,195600,0,229,229,229,229,0
20250219,195500,0,229,229,229,229,0
20250219,195400,0,229,229,229,229,0
20250219,195300,0,229,229,229,229,0
20250219,195200,0,229,229,229,229,0
20250219,195100,0,229,229,229,229,0
20250219,195000,0,229,229,229,229,0
20250219,194900,0,229,229,229,229,0
20250219,194800,0,229,229,229,229,0
20250219,194700,0,229,229,229,229,0
20250219,194600,0,229,229,229,229,0
20250219,194500,0,229,229,229,229,0
20250219,194400,0,229,229,229,229,0
20250219,194300,0,229,229,229,229,0
20250219,194200,0,229,229,229,229,0
20250219,194100,0,229,229,229,229,0
20250219,194000,0,229,229,229,229,0
20250219,193900,0,229,229,229,229,0
20250219,193800,0,229,229,229,229,0
20250219,193700,0,229,229,229,229,0
20250219,193600,0,229,229,229,229,0
20250219,193500,0,229,229,229,229,0
20250219,193400,0,229,229,229,229,0
20250219,193300,0,229,229,229,229,0
20250219,193200,0,229,229,229,229,0
20250219,193100,0,229,229,229,229,0
20250219,193000,0,229,229,229,229,0
20250219,192900,0,229,229,229,229,0
20250219,192800,0,229,229,229,229,0
20250219,192700,0,229,229,229,229,0
20250219,192600,0,229,229,229,229,0
20250219,192500,0,229,229,229,229,0
20250219,192400,0,229,229,229,229,0
20250219,192300,0,229,229,229,229,0
20250219,192200,0,229,229,229,229,0
20250219,192100,0,229,229,229,229,0
20250219,192000,0,229,229,229,229,0
20250219,191900,0,229,229,229,229,0
20250219,191800,0,229,229,229,229,0
20250219,191700,0,229,229,229,229,0
20250219,191600,0,229,229,229,229,0
20250219,191500,0,229,229,229,229,0
20250219,191400,0,229,229,229,229,0
20250219,191300,0,229,229,229,229,0
20250219,191200,0,229,229,229,229,0
20250219,191100,0,229,229,229,229,0
20250219,191000,0,229,229,229,229,0
20250219,190900,0,229,229,229,229,0
20250219,190800,0,229,229,229,229,0
20250219,190700,0,229,229,229,229,0
20250219,190600,0,229,229,229,229,0
20250219,190500,0,229,229,229,229,0
20250219,190400,0,229,229,229,229,0
20250219,190300,0,229,229,229,229,0
20250219,190200,0,229,229,229,229,0
20250219,190100,0,229,229,229,229,0
20250219,190000,0,229,229,229,229,0
20250219,185900,0,229,229,229,229,0
20250219,185800,0,229,229,229,229,0
20250219,185700,0,229,229,229,229,0
20250219,185600,0,229,229,229,229,0
20250219,185500,0,229,229,229,229,0
20250219,185400,0,229,229,229,229,0
20250219,185300,0,229,229,229,229,0
20250219,185200,0,229,229,229,229,0
20250219,185100,0,229,229,229,229,0
20250219,185000,0,229,229,229,229,0
20250219,184900,0,229,229,229,229,0
20250219,184800,0,229,229,229,229,0
20250219,184700,0,229,229,229,229,0
20250219,184600,0,229,229,229,229,0
20250219,184500,0,229,229,229,229,0
20250219,184400,0,229,229,229,229,0
20250219,184300,0,229,229,229,229,0
20250219,184200,0,229,229,229,229,0
20250219,184100,0,229,229,229,229,0
20250219,184000,0,229,229,229,229,0
20250219,183900,0,229,229,229,229,0
20250219,183800,0,229,229,229,229,0
20250219,183700,0,229,229,229,229,0
20250219,183600,0,229,229,229,229,0
20250219,183500,0,229,229,229,229,0
20250219,183400,0,229,229,229,229,0
20250219,183300,0,229,229,229,229,0
20250219,183200,0,229,229,229,229,0
20250219,183100,0,229,229,229,229,0
20250219,183000,0,229,229,229,229,0
20250219,182900,0,229,229,229,229,0
20250219,182800,0,229,229,229,229,0
20250219,182700,0,229,229,229,229,0
20250219,182600,0,229,229,229,229,0
20250219,182500,0,229,229,229,229,0
20250219,182400,0,229,229,229,229,0
20250219,182300,0,229,229,229,229,0
20250219,182200,0,229,229,229,229,0
20250219,182100,0,229,229,229,229,0
20250219,182000,0,229,229,229,229,0
20250219,181900,0,229,229,229,229,0
20250219,181800,0,229,229,229,229,0
20250219,181700,0,229,229,229,229,0
20250219,181600,0,229,229,229,229,0
20250219,181500,0,229,229,229,229,0
20250219,181400,0,229,229,229,229,0
20250219,181300,0,229,229,229,229,0
20250219,181200,0,229,229,229,229,0
20250219,181100,0,229,229,229,229,0
20250219,181000,0,229,229,229,229,0
20250219,180900,0,229,229,229,229,0
20250219,180800,0,229,229,229,229,0
20250219,180700,0,229,229,229,229,0
20250219,180600,0,229,229,229,229,0
20250219,180500,0,229,229,229,229,0
20250219,180400,0,229,229,229,229,0
20250219,180300,0,229,229,229,229,0
20250219,180200,0,229,229,229,229,0
20250219,180100,0,229,229,229,229,0
20250219,180000,0,229,229,229,229,0
20250219,175900,0,229,229,229,229,0
20250219,175800,0,229,229,229,229,0
20250219,175700,0,229,229,229,229,0
20250219,175600,0,229,229,229,229,0
20250219,175500,0,229,229,229,229,0
20250219,175400,0,229,229,229,229,0
20250219,175300,0,229,229,229,229,0
20250219,175200,0,229,229,229,229,0
20250219,175100,0,229,229,229,229,0
20250219,175000,0,229,229,229,229,0
20250219,174900,0,229,229,229,229,0
20250219,174800,0,229,229,229,229,0
20250219,174700,0,229,229,229,229,0
20250219,174600,0,229,229,229,229,0
20250219,174500,0,229,229,229,229,0
20250219,174400,0,229,229,229,229,0
20250219,174300,0,229,229,229,229,0
20250219,174200,0,229,229,229,229,0
20250219,174100,0,229,229,229,229,0
20250219,174000,0,229,229,229,229,0
20250219,173900,0,229,229,229,229,0
20250219,173800,0,229,229,229,229,0
20250219,173700,0,229,229,229,229,0
20250219,173600,0,229,229,229,229,0
20250219,173500,0,229,229,229,229,0
20250219,173400,0,229,229,229,229,0
20250219,173300,0,229,229,229,229,0
20250219,173200,0,229,229,229,229,0
20250219,173100,0,229,229,229,229,0
20250219,173000,0,229,229,229,229,0
20250219,172900,0,229,229,229,229,0
20250219,172800,0,229,229,229,229,0
20250219,172700,0,229,229,229,229,0
20250219,172600,0,229,229,229,229,0
20250219,172500,0,229,229,229,229,0
20250219,172400,0,229,229,229,229,0
20250219,172300,0,229,229,229,229,0
20250219,172200,0,229,229,229,229,0
20250219,172100,0,229,229,229,229,0
20250219,172000,0,229,229,229,229,0
20250219,171900,0,229,229,229,229,0
20250219,171800,0,229,229,229,229,0
20250219,171700,0,229,229,229,229,0
20250219,171600,0,229,229,229,229,0
20250219,171500,0,229,229,229,229,0
20250219,171400,0,229,229,229,229,0
20250219,171300,0,229,229,229,229,0
20250219,171200,0,229,229,229,229,0
20250219,171100,0,229,229,229,229,0
20250219,171000,0,229,229,229,229,0
20250219,170900,0,229,229,229,229,0
20250219,170800,0,229,229,229,229,0
20250219,170700,0,229,229,229,229,0
20250219,170600,0,229,229,229,229,0
20250219,170500,0,229,229,229,229,0
20250219,170400,0,229,229,229,229,0
20250219,170300,0,229,229,229,229,0
20250219,170200,0,229,229,229,229,0
20250219,170100,0,229,229,229,229,0
20250219,170000,0,229,229,229,229,0
20250219,165900,0,229,229,229,229,0
20250219,165800,0,229,229,229,229,0
20250219,165700,0,229,229,229,229,0
20250219,165600,0,229,229,229,229,0
20250219,165500,0,229,229,229,229,0
20250219,165400,0,229,229,229,229,0
20250219,165300,0,229,229,229,229,0
20250219,165200,0,229,229,229,229,0
20250219,165100,0,229,229,229,229,0
20250219,165000,0,229,229,229,229,0
20250219,164900,0,229,229,229,229,0
20250219,164800,0,229,229,229,229,0
20250219,164700,0,229,229,229,229,0
20250219,164600,0,229,229,229,229,0
20250219,164500,0,229,229,229,229,0
20250219,164400,0,229,229,229,229,0
20250219,164300,0,229,229,229,229,0
20250219,164200,0,229,229,229,229,0
20250219,164100,0,229,229,229,229,0
20250219,164000,0,229,229,229,229,0
20250219,163900,0,229,229,229,229,0
20250219,163800,0,229,229,229,229,0
20250219,163700,0,229,229,229,229,0
20250219,163600,0,229,229,229,229,0
20250219,163500,0,229,229,229,229,0
20250219,163400,0,229,229,229,229,0
20250219,163300,0,229,229,229,229,0
20250219,163200,0,229,229,229,229,0
20250219,163100,0,229,229,229,229,0
20250219,163000,0,229,229,229,229,0
20250219,162900,0,229,229,229,229,0
20250219,162800,0,229,229,229,229,0
20250219,162700,0,229,229,229,229,0
20250219,162600,0,229,229,229,229,0
20250219,162500,0,229,229,229,229,0
20250219,162400,0,229,229,229,229,0
20250219,162300,0,229,229,229,229,0
20250219,162200,0,229,229,229,229,0
20250219,162100,0,229,229,229,229,0
20250219,162000,0,229,229,229,229,0
20250219,161900,0,229,229,229,229,0
20250219,161800,0,229,229,229,229,0
20250219,161700,0,229,229,229,229,0
20250219,161600,0,229,229,229,229,0
20250219,161500,0,229,229,229,229,0
20250219,161400,0,229,229,229,229,0
20250219,161300,0,229,229,229,229,0
20250219,161200,0,229,229,229,229,0
20250219,161100,0,229,229,229,229,0
20250219,161000,0,229,229,229,229,0
20250219,160900,0,229,229,229,229,0
20250219,160800,0,229,229,229,229,0
20250219,160700,0,229,229,229,229,0
20250219,160600,0,229,229,229,229,0
20250219,160500,0,229,229,229,229,0
20250219,160400,0,229,229,229,229,0
20250219,160300,0,229,229,229,229,0
20250219,160200,0,229,229,229,229,0
20250219,160100,0,229,229,229,229,0
20250219,160000,0,229,229,229,229,0
20250219,155900,0,229,229,229,229,0
20250219,155800,0,229,229,229,229,0
20250219,155700,0,229,229,229,229,0
20250219,155600,0,229,229,229,229,0
20250219,155500,0,229,229,229,229,0
20250219,155400,0,229,229,229,229,0
20250219,155300,0,229,229,229,229,0
20250219,155200,0,229,229,229,229,0
20250219,155100,0,229,229,229,229,0
20250219,155000,0,229,229,229,229,0
20250219,154900,0,229,229,229,229,0
20250219,154800,0,229,229,229,229,0
20250219,154700,0,229,229,229,229,0
20250219,154600,0,229,229,229,229,0
20250219,154500,0,229,229,229,229,0
20250219,154400,0,229,229,229,229,0
20250219,154300,0,229,229,229,229,0
20250219,154200,0,229,229,229,229,0
20250219,154100,0,229,229,229,229,0
20250219,154000,0,229,229,229,229,0
20250219,153900,0,229,229,229,229,0
20250219,153800,0,229,229,229,229,0
20250219,153700,0,229,229,229,229,0
20250219,153600,0,229,229,229,229,0
20250219,153500,0,229,229,229,229,0
20250219,153400,0,229,229,229,229,0
20250219,153300,0,229,229,229,229,0
20250219,153200,0,229,229,229,229,0
20250219,153100,0,229,229,229,229,0
20250219,153000,0,229,229,229,229,0
20250219,152900,0,229,229,229,229,0
20250219,152800,0,229,229,229,229,0
20250219,152700,0,229,229,229,229,0
20250219,152600,0,229,229,229,229,0
20250219,152500,0,229,229,229,229,0
20250219,152400,0,229,229,229,229,0
20250219,152300,0,229,229,229,229,0
20250219,152200,0,229,229,229,229,0
20250219,152100,0,229,229,229,229,0
20250219,152000,0,229,229,229,229,0
20250219,151900,0,229,229,229,229,0
20250219,151800,0,229,229,229,229,0
20250219,151700,0,229,229,229,229,0
20250219,151600,0,229,229,229,229,0
20250219,151500,0,229,229,229,229,0
20250219,151400,0,229,229,229,229,0
20250219,151300,0,229,229,229,229,0
20250219,151200,0,229,229,229,229,0
20250219,151100,0,229,229,229,229,0
20250219,151000,0,229,229,229,229,0
20250219,150900,0,229,229,229,229,0
20250219,150800,0,229,229,229,229,0
20250219,150700,0,229,229,229,229,0
20250219,150600,0,229,229,229,229,0
20250219,150500,0,229,229,229,229,0
20250219,150400,0,229,229,229,229,0
20250219,150300,0,229,229,229,229,0
20250219,150200,0,229,229,229,229,0
20250219,150100,0,229,229,229,229,0
20250219,150000,0,229,229,229,229,0
20250219,145900,0,229,229,229,229,0
20250219,145800,0,229,229,229,229,0
20250219,145700,0,229,229,229,229,0
20250219,145600,0,229,229,229,229,0
20250219,145500,0,229,229,229,229,0
20250219,145400,0,229,229,229,229,0
20250219,145300,0,229,229,229,229,0
20250219,145200,0,229,229,229,229,0
20250219,145100,0,229,229,229,229,0
20250219,145000,0,229,229,229,229,0
20250219,144900,0,229,229,229,229,0
20250219,144800,0,229,229,229,229,0
20250219,144700,0,229,229,229,229,0
20250219,144600,0,229,229,229,229,0
20250219,144500,0,229,229,229,229,0
20250219,144400,0,229,229,229,229,0
20250219,144300,0,229,229,229,229,0
20250219,144200,0,229,229,229,229,0
20250219,144100,0,229,229,229,229,0
20250219,144000,0,229,229,229,229,0
20250219,143900,0,229,229,229,229,0
20250219,143800,0,229,229,229,229,0
20250219,143700,0,229,229,229,229,0
20250219,143600,0,229,229,229,229,0
20250219,143500,0,229,229,229,229,0
20250219,143400,0,229,229,229,229,0
20250219,143300,0,229,229,229,229,0
20250219,143200,0,229,229,229,229,0
20250219,143100,0,229,229,229,229,0
20250219,143000,0,229,229,229,229,0
20250219,142900,0,229,229,229,229,0
20250219,142800,0,229,229,229,229,0
20250219,142700,0,229,229,229,229,0
20250219,142600,0,229,229,229,229,0
20250219,142500,0,229,229,229,229,0
20250219,142400,0,229,229,229,229,0
20250219,142300,0,229,229,229,229,0
20250219,142200,0,229,229,229,229,0
20250219,142100,0,229,229,229,229,0
20250219,142000,0,229,229,229,229,0
20250219,141900,0,229,229,229,229,0
20250219,141800,0,229,229,229,229,0
20250219,141700,0,229,229,229,229,0
20250219,141600,0,229,229,229,229,0
20250219,141500,0,229,229,229,229,0
20250219,141400,0,229,229,229,229,0
20250219,141300,0,229,229,229,229,0
20250219,141200,0,229,229,229,229,0
20250219,141100,0,229,229,229,229,0
20250219,141000,0,229,229,229,229,0
20250219,140900,0,229,229,229,229,0
20250219,140800,0,229,229,229,229,0
20250219,140700,0,229,229,229,229,0
20250219,140600,0,229,229,229,229,0
20250219,140500,0,229,229,229,229,0
20250219,140400,0,229,229,229,229,0
20250219,140300,0,229,229,229,229,0
20250219,140200,0,229,229,229,229,0
20250219,140100,0,229,229,229,229,0
20250219,140000,0,229,229,229,229,0
20250219,135900,0,229,229,229,229,0
20250219,135800,0,229,229,229,229,0
20250219,135700,0,229,229,229,229,0
20250219,135600,0,229,229,229,229,0
20250219,135500,0,229,229,229,229,0
20250219,135400,0,229,229,229,229,0
20250219,135300,0,229,229,229,229,0
20250219,135200,0,229,229,229,229,0
20250219,135100,0,229,229,229,229,0
20250219,135000,0,229,229,229,229,0
20250219,134900,0,229,229,229,229,0
20250219,134800,0,229,229,229,229,0
20250219,134700,0,229,229,229,229,0
20250219,134600,0,229,229,229,229,0
20250219,134500,0,229,229,229,229,0
20250219,134400,0,229,229,229,229,0
20250219,134300,0,229,229,229,229,0
20250219,134200,0,229,229,229,229,0
20250219,134100,0,229,229,229,229,0
20250219,134000,0,229,229,229,229,0
20250219,133900,0,229,229,229,229,0
20250219,133800,0,229,229,229,229,0
20250219,133700,0,229,229,229,229,0
20250219,133600,0,229,229,229,229,0
20250219,133500,0,229,229,229,229,0
20250219,133400,0,229,229,229,229,0
20250219,133300,0,229,229,229,229,0
20250219,133200,0,229,229,229,229,0
20250219,133100,0,229,229,229,229,0
20250219,133000,0,229,229,229,229,0
20250219,132900,0,229,229,229,229,0
20250219,132800,0,229,229,229,229,0
20250219,132700,0,229,229,229,229,0
20250219,132600,0,229,229,229,229,0
20250219,132500,0,229,229,229,229,0
20250219,132400,0,229,229,229,229,0
20250219,132300,0,229,229,229,229,0
20250219,132200,0,229,229,229,229,0
20250219,132100,0,229,229,229,229,0
20250219,132000,0,229,229,229,229,0
20250219,131900,0,229,229,229,229,0
20250219,131800,0,229,229,229,229,0
20250219,131700,0,229,229,229,229,0
20250219,131600,0,229,229,229,229,0
20250219,131500,0,229,229,229,229,0
20250219,131400,0,229,229,229,229,0
20250219,131300,0,229,229,229,229,0
20250219,131200,0,229,229,229,229,0
20250219,131100,0,229,229,229,229,0
20250219,131000,0,229,229,229,229,0
20250219,130900,0,229,229,229,229,0
20250219,130800,0,229,229,229,229,0
20250219,130700,0,229,229,229,229,0
20250219,130600,0,229,229,229,229,0
20250219,130500,0,229,229,229,229,0
20250219,130400,0,229,229,229,229,0
20250219,130300,0,229,229,229,229,0
20250219,130200,0,229,229,229,229,0
20250219,130100,0,229,229,229,229,0
20250219,130000,0,229,229,229,229,0
20250219,125900,0,229,229,229,229,0
20250219,125800,0,229,229,229,229,0
20250219,125700,0,229,229,229,229,0
20250219,125600,0,229,229,229,229,0
20250219,125500,0,229,229,229,229,0
20250219,125400,0,229,229,229,229,0
20250219,125300,0,229,229,229,229,0
20250219,125200,0,229,229,229,229,0
20250219,125100,0,229,229,229,229,0
20250219,125000,0,229,229,229,229,0
20250219,124900,0,229,229,229,229,0
20250219,124800,0,229,229,229,229,0
20250219,124700,0,229,229,229,229,0
20250219,124600,0,229,229,229,229,0
20250219,124500,0,229,229,229,229,0
20250219,124400,0,229,229,229,229,0
20250219,124300,0,229,229,229,229,0
20250219,124200,0,229,229,229,229,0
20250219,124100,0,229,229,229,229,0
20250219,124000,0,229,229,229,229,0
20250219,123900,0,229,229,229,229,0
20250219,123800,0,229,229,229,229,0
20250219,123700,0,229,229,229,229,0
20250219,123600,0,229,229,229,229,0
20250219,123500,0,229,229,229,229,0
20250219,123400,0,229,229,229,229,0
20250219,123300,0,229,229,229,229,0
20250219,123200,0,229,229,229,229,0
20250219,123100,0,229,229,229,229,0
20250219,123000,0,229,229,229,229,0
20250219,122900,0,229,229,229,229,0
20250219,122800,0,229,229,229,229,0
20250219,122700,0,229,229,229,229,0
20250219,122600,0,229,229,229,229,0
20250219,122500,0,229,229,229,229,0
20250219,122400,0,229,229,229,229,0
20250219,122300,0,229,229,229,229,0
20250219,122200,0,229,229,229,229,0
20250219,122100,0,229,229,229,229,0
20250219,122000,0,229,229,229,229,0
20250219,121900,0,229,229,229,229,0
20250219,121800,0,229,229,229,229,0
20250219,121700,0,229,229,229,229,0
20250219,121600,0,229,229,229,229,0
20250219,121500,0,229,229,229,229,0
20250219,121400,0,229,229,229,229,0
20250219,121300,0,229,229,229,229,0
20250219,121200,0,229,229,229,229,0
20250219,121100,0,229,229,229,229,0
20250219,121000,0,229,229,229,229,0
20250219,120900,0,229,229,229,229,0
20250219,120800,0,229,229,229,229,0
20250219,120700,0,229,229,229,229,0
20250219,120600,0,229,229,229,229,0
20250219,120500,0,229,229,229,229,0
20250219,120400,0,229,229,229,229,0
20250219,120300,0,229,229,229,229,0
20250219,120200,0,229,229,229,229,0
20250219,120100,0,229,229,229,229,0
20250219,120000,0,229,229,229,229,0
20250219,115900,0,229,229,229,229,0
20250219,115800,0,229,229,229,229,0
20250219,115700,0,229,229,229,229,0
20250219,115600,0,229,229,229,229,0
20250219,115500,0,229,229,229,229,0
20250219,115400,0,229,229,229,229,0
20250219,115300,0,229,229,229,229,0
20250219,115200,0,229,229,229,229,0
20250219,115100,0,229,229,229,229,0
20250219,115000,0,229,229,229,229,0
20250219,114900,0,229,229,229,229,0
20250219,114800,0,229,229,229,229,0
20250219,114700,0,229,229,229,229,0
20250219,114600,0,229,229,229,229,0
20250219,114500,0,229,229,229,229,0
20250219,114400,0,229,229,229,229,0
20250219,114300,0,229,229,229,229,0
20250219,114200,0,229,229,229,229,0
20250219,114100,0,229,229,229,229,0
20250219,114000,0,229,229,229,229,0
20250219,113900,0,229,229,229,229,0
20250219,113800,0,229,229,229,229,0
20250219,113700,0,229,229,229,229,0
20250219,113600,0,229,229,229,229,0
20250219,113500,0,229,229,229,229,0
20250219,113400,0,229,229,229,229,0
20250219,113300,0,229,229,229,229,0
20250219,113200,0,229,229,229,229,0
20250219,113100,0,229,229,229,229,0
20250219,113000,0,229,229,229,229,0
20250219,112900,0,229,229,229,229,0
20250219,112800,0,229,229,229,229,0
20250219,112700,0,229,229,229,229,0
20250219,112600,0,229,229,229,229,0
20250219,112500,0,229,229,229,229,0
20250219,112400,0,229,229,229,229,0
20250219,112300,0,229,229,229,229,0
20250219,112200,0,229,229,229,229,0
20250219,112100,0,229,229,229,229,0
20250219,112000,0,229,229,229,229,0
20250219,111900,0,229,229,229,229,0
20250219,111800,0,229,229,229,229,0
20250219,111700,0,229,229,229,229,0
20250219,111600,0,229,229,229,229,0
20250219,111500,0,229,229,229,229,0
20250219,111400,0,229,229,229,229,0
20250219,111300,0,229,229,229,229,0
20250219,111200,0,229,229,229,229,0
20250219,111100,0,229,229,229,229,0
20250219,111000,0,229,229,229,229,0
20250219,110900,0,229,229,229,229,0
20250219,110800,0,229,229,229,229,0
20250219,110700,0,229,229,229,229,0
20250219,110600,0,229,229,229,229,0
20250219,110500,0,229,229,229,229,0
20250219,110400,0,229,229,229,229,0
20250219,110300,0,229,229,229,229,0
20250219,110200,0,229,229,229,229,0
20250219,110100,0,229,229,229,229,0
20250219,110000,0,229,229,229,229,0
20250219,105900,0,229,229,229,229,0
20250219,105800,0,229,229,229,229,0
20250219,105700,0,229,229,229,229,0
20250219,105600,0,229,229,229,229,0
20250219,105500,0,229,229,229,229,0
20250219,105400,0,229,229,229,229,0
20250219,105300,0,229,229,229,229,0
20250219,105200,0,229,229,229,229,0
20250219,105100,0,229,229,229,229,0
20250219,105000,0,229,229,229,229,0
20250219,104900,0,229,229,229,229,0
20250219,104800,0,229,229,229,229,0
20250219,104700,0,229,229,229,229,0
20250219,104600,0,229,229,229,229,0
20250219,104500,0,229,229,229,229,0
20250219,104400,0,229,229,229,229,0
20250219,104300,0,229,229,229,229,0
20250219,104200,0,229,229,229,229,0
20250219,104100,0,229,229,229,229,0
20250219,104000,0,229,229,229,229,0
20250219,103900,0,229,229,229,229,0
20250219,103800,0,229,229,229,229,0
20250219,103700,0,229,229,229,229,0
20250219,103600,0,229,229,229,229,0
20250219,103500,0,229,229,229,229,0
20250219,103400,0,229,229,229,229,0
20250219,103300,0,229,229,229,229,0
20250219,103200,0,229,229,229,229,0
20250219,103100,0,229,229,229,229,0
20250219,103000,0,229,229,229,229,0
20250219,102900,0,229,229,229,229,0
20250219,102800,0,229,229,229,229,0
20250219,102700,0,229,229,229,229,0
20250219,102600,0,229,229,229,229,0
20250219,102500,0,229,229,229,229,0
20250219,102400,0,229,229,229,229,0
20250219,102300,0,229,229,229,229,0
20250219,102200,0,229,229,229,229,0
20250219,102100,0,229,229,229,229,0
20250219,102000,0,229,229,229,229,0
20250219,101900,0,229,229,229,229,0
20250219,101800,0,229,229,229,229,0
20250219,101700,0,229,229,229,229,0
20250219,101600,0,229,229,229,229,0
20250219,101500,0,229,229,229,229,0
20250219,101400,0,229,229,229,229,0
20250219,101300,0,229,229,229,229,0
20250219,101200,0,229,229,229,229,0
20250219,101100,0,229,229,229,229,0
20250219,101000,0,229,229,229,229,0
20250219,100900,0,229,229,229,229,0
20250219,100800,0,229,229,229,229,0
20250219,100700,0,229,229,229,229,0
20250219,100600,0,229,229,229,229,0
20250219,100500,0,229,229,229,229,0
20250219,100400,0,229,229,229,229,0
20250219,100300,0,229,229,229,229,0
20250219,100200,0,229,229,229,229,0
20250219,100100,0,229,229,229,229,0
20250219,100000,0,229,229,229,229,0
20250219,095900,0,229,229,229,229,0
20250219,095800,0,229,229,229,229,0
20250219,095700,0,229,229,229,229,0
20250219,095600,0,229,229,229,229,0
20250219,095500,0,229,229,229,229,0
20250219,095400,0,229,229,229,229,0
20250219,095300,0,229,229,229,229,0
20250219,095200,0,229,229,229,229,0
20250219,095100,0,229,229,229,229,0
20250219,095000,0,229,229,229,229,0
20250219,094900,0,229,229,229,229,0
20250219,094800,0,229,229,229,229,0
20250219,094700,0,229,229,229,229,0
20250219,094600,0,229,229,229,229,0
20250219,094500,0,229,229,229,229,0
20250219,094400,0,229,229,229,229,0
20250219,094300,0,229,229,229,229,0
20250219,094200,0,229,229,229,229,0
20250219,094100,0,229,229,229,229,0
20250219,094000,0,229,229,229,229,0
20250219,093900,0,229,229,229,229,0
20250219,093800,0,229,229,229,229,0
20250219,093700,0,229,229,229,229,0
20250219,093600,0,229,229,229,229,0
20250219,093500,0,229,229,229,229,0
20250219,093400,0,229,229,229,229,0
20250219,093300,0,229,229,229,229,0
20250219,093200,0,229,229,229,229,0
20250219,093100,0,229,229,229,229,0
20250219,093000,0,229,229,229,229,0
20250219,092900,0,229,229,229,229,0
20250219,092800,0,229,229,229,229,0
20250219,092700,0,229,229,229,229,0
20250219,092600,0,229,229,229,229,0
20250219,092500,0,229,229,229,229,0
20250219,092400,0,229,229,229,229,0
20250219,092300,0,229,229,229,229,0
20250219,092200,0,229,229,229,229,0
20250219,092100,0,229,229,229,229,0
20250219,092000,0,229,229,229,229,0
20250219,091900,0,229,229,229,229,0
20250219,091800,0,229,229,229,229,0
20250219,091700,0,229,229,229,229,0
20250219,091600,0,229,229,229,229,0
20250219,091500,0,229,229,229,229,0
20250219,091400,0,229,229,229,229,0
20250219,091300,0,229,229,229,229,0
20250219,091200,0,229,229,229,229,0
20250219,091100,0,229,229,229,229,0
20250219,091000,0,229,229,229,229,0
20250219,090900,0,229,229,229,229,0
20250219,090800,0,229,229,229,229,0
20250219,090700,0,229,229,229,229,0
20250219,090600,0,229,229,229,229,0
20250219,090500,0,229,229,229,229,0
20250219,090400,0,229,229,229,229,0
20250219,090300,0,229,229,229,229,0
20250219,090200,0,229,229,229,229,0
20250219,090100,0,229,229,229,229,0
20250219,090000,0,229,229,229,229,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 205500 0 229 229 229 229 0
3 20250219 205400 0 229 229 229 229 0
4 20250219 205300 0 229 229 229 229 0
5 20250219 205200 0 229 229 229 229 0
6 20250219 205100 0 229 229 229 229 0
7 20250219 205000 0 229 229 229 229 0
8 20250219 204900 0 229 229 229 229 0
9 20250219 204800 0 229 229 229 229 0
10 20250219 204700 0 229 229 229 229 0
11 20250219 204600 0 229 229 229 229 0
12 20250219 204500 0 229 229 229 229 0
13 20250219 204400 0 229 229 229 229 0
14 20250219 204300 0 229 229 229 229 0
15 20250219 204200 0 229 229 229 229 0
16 20250219 204100 0 229 229 229 229 0
17 20250219 204000 0 229 229 229 229 0
18 20250219 203900 0 229 229 229 229 0
19 20250219 203800 0 229 229 229 229 0
20 20250219 203700 0 229 229 229 229 0
21 20250219 203600 0 229 229 229 229 0
22 20250219 203500 0 229 229 229 229 0
23 20250219 203400 0 229 229 229 229 0
24 20250219 203300 0 229 229 229 229 0
25 20250219 203200 0 229 229 229 229 0
26 20250219 203100 0 229 229 229 229 0
27 20250219 203000 0 229 229 229 229 0
28 20250219 202900 0 229 229 229 229 0
29 20250219 202800 0 229 229 229 229 0
30 20250219 202700 0 229 229 229 229 0
31 20250219 202600 0 229 229 229 229 0
32 20250219 202500 0 229 229 229 229 0
33 20250219 202400 0 229 229 229 229 0
34 20250219 202300 0 229 229 229 229 0
35 20250219 202200 0 229 229 229 229 0
36 20250219 202100 0 229 229 229 229 0
37 20250219 202000 0 229 229 229 229 0
38 20250219 201900 0 229 229 229 229 0
39 20250219 201800 0 229 229 229 229 0
40 20250219 201700 0 229 229 229 229 0
41 20250219 201600 0 229 229 229 229 0
42 20250219 201500 0 229 229 229 229 0
43 20250219 201400 0 229 229 229 229 0
44 20250219 201300 0 229 229 229 229 0
45 20250219 201200 0 229 229 229 229 0
46 20250219 201100 0 229 229 229 229 0
47 20250219 201000 0 229 229 229 229 0
48 20250219 200900 0 229 229 229 229 0
49 20250219 200800 0 229 229 229 229 0
50 20250219 200700 0 229 229 229 229 0
51 20250219 200600 0 229 229 229 229 0
52 20250219 200500 0 229 229 229 229 0
53 20250219 200400 0 229 229 229 229 0
54 20250219 200300 0 229 229 229 229 0
55 20250219 200200 0 229 229 229 229 0
56 20250219 200100 0 229 229 229 229 0
57 20250219 200000 0 229 229 229 229 0
58 20250219 195900 0 229 229 229 229 0
59 20250219 195800 0 229 229 229 229 0
60 20250219 195700 0 229 229 229 229 0
61 20250219 195600 0 229 229 229 229 0
62 20250219 195500 0 229 229 229 229 0
63 20250219 195400 0 229 229 229 229 0
64 20250219 195300 0 229 229 229 229 0
65 20250219 195200 0 229 229 229 229 0
66 20250219 195100 0 229 229 229 229 0
67 20250219 195000 0 229 229 229 229 0
68 20250219 194900 0 229 229 229 229 0
69 20250219 194800 0 229 229 229 229 0
70 20250219 194700 0 229 229 229 229 0
71 20250219 194600 0 229 229 229 229 0
72 20250219 194500 0 229 229 229 229 0
73 20250219 194400 0 229 229 229 229 0
74 20250219 194300 0 229 229 229 229 0
75 20250219 194200 0 229 229 229 229 0
76 20250219 194100 0 229 229 229 229 0
77 20250219 194000 0 229 229 229 229 0
78 20250219 193900 0 229 229 229 229 0
79 20250219 193800 0 229 229 229 229 0
80 20250219 193700 0 229 229 229 229 0
81 20250219 193600 0 229 229 229 229 0
82 20250219 193500 0 229 229 229 229 0
83 20250219 193400 0 229 229 229 229 0
84 20250219 193300 0 229 229 229 229 0
85 20250219 193200 0 229 229 229 229 0
86 20250219 193100 0 229 229 229 229 0
87 20250219 193000 0 229 229 229 229 0
88 20250219 192900 0 229 229 229 229 0
89 20250219 192800 0 229 229 229 229 0
90 20250219 192700 0 229 229 229 229 0
91 20250219 192600 0 229 229 229 229 0
92 20250219 192500 0 229 229 229 229 0
93 20250219 192400 0 229 229 229 229 0
94 20250219 192300 0 229 229 229 229 0
95 20250219 192200 0 229 229 229 229 0
96 20250219 192100 0 229 229 229 229 0
97 20250219 192000 0 229 229 229 229 0
98 20250219 191900 0 229 229 229 229 0
99 20250219 191800 0 229 229 229 229 0
100 20250219 191700 0 229 229 229 229 0
101 20250219 191600 0 229 229 229 229 0
102 20250219 191500 0 229 229 229 229 0
103 20250219 191400 0 229 229 229 229 0
104 20250219 191300 0 229 229 229 229 0
105 20250219 191200 0 229 229 229 229 0
106 20250219 191100 0 229 229 229 229 0
107 20250219 191000 0 229 229 229 229 0
108 20250219 190900 0 229 229 229 229 0
109 20250219 190800 0 229 229 229 229 0
110 20250219 190700 0 229 229 229 229 0
111 20250219 190600 0 229 229 229 229 0
112 20250219 190500 0 229 229 229 229 0
113 20250219 190400 0 229 229 229 229 0
114 20250219 190300 0 229 229 229 229 0
115 20250219 190200 0 229 229 229 229 0
116 20250219 190100 0 229 229 229 229 0
117 20250219 190000 0 229 229 229 229 0
118 20250219 185900 0 229 229 229 229 0
119 20250219 185800 0 229 229 229 229 0
120 20250219 185700 0 229 229 229 229 0
121 20250219 185600 0 229 229 229 229 0
122 20250219 185500 0 229 229 229 229 0
123 20250219 185400 0 229 229 229 229 0
124 20250219 185300 0 229 229 229 229 0
125 20250219 185200 0 229 229 229 229 0
126 20250219 185100 0 229 229 229 229 0
127 20250219 185000 0 229 229 229 229 0
128 20250219 184900 0 229 229 229 229 0
129 20250219 184800 0 229 229 229 229 0
130 20250219 184700 0 229 229 229 229 0
131 20250219 184600 0 229 229 229 229 0
132 20250219 184500 0 229 229 229 229 0
133 20250219 184400 0 229 229 229 229 0
134 20250219 184300 0 229 229 229 229 0
135 20250219 184200 0 229 229 229 229 0
136 20250219 184100 0 229 229 229 229 0
137 20250219 184000 0 229 229 229 229 0
138 20250219 183900 0 229 229 229 229 0
139 20250219 183800 0 229 229 229 229 0
140 20250219 183700 0 229 229 229 229 0
141 20250219 183600 0 229 229 229 229 0
142 20250219 183500 0 229 229 229 229 0
143 20250219 183400 0 229 229 229 229 0
144 20250219 183300 0 229 229 229 229 0
145 20250219 183200 0 229 229 229 229 0
146 20250219 183100 0 229 229 229 229 0
147 20250219 183000 0 229 229 229 229 0
148 20250219 182900 0 229 229 229 229 0
149 20250219 182800 0 229 229 229 229 0
150 20250219 182700 0 229 229 229 229 0
151 20250219 182600 0 229 229 229 229 0
152 20250219 182500 0 229 229 229 229 0
153 20250219 182400 0 229 229 229 229 0
154 20250219 182300 0 229 229 229 229 0
155 20250219 182200 0 229 229 229 229 0
156 20250219 182100 0 229 229 229 229 0
157 20250219 182000 0 229 229 229 229 0
158 20250219 181900 0 229 229 229 229 0
159 20250219 181800 0 229 229 229 229 0
160 20250219 181700 0 229 229 229 229 0
161 20250219 181600 0 229 229 229 229 0
162 20250219 181500 0 229 229 229 229 0
163 20250219 181400 0 229 229 229 229 0
164 20250219 181300 0 229 229 229 229 0
165 20250219 181200 0 229 229 229 229 0
166 20250219 181100 0 229 229 229 229 0
167 20250219 181000 0 229 229 229 229 0
168 20250219 180900 0 229 229 229 229 0
169 20250219 180800 0 229 229 229 229 0
170 20250219 180700 0 229 229 229 229 0
171 20250219 180600 0 229 229 229 229 0
172 20250219 180500 0 229 229 229 229 0
173 20250219 180400 0 229 229 229 229 0
174 20250219 180300 0 229 229 229 229 0
175 20250219 180200 0 229 229 229 229 0
176 20250219 180100 0 229 229 229 229 0
177 20250219 180000 0 229 229 229 229 0
178 20250219 175900 0 229 229 229 229 0
179 20250219 175800 0 229 229 229 229 0
180 20250219 175700 0 229 229 229 229 0
181 20250219 175600 0 229 229 229 229 0
182 20250219 175500 0 229 229 229 229 0
183 20250219 175400 0 229 229 229 229 0
184 20250219 175300 0 229 229 229 229 0
185 20250219 175200 0 229 229 229 229 0
186 20250219 175100 0 229 229 229 229 0
187 20250219 175000 0 229 229 229 229 0
188 20250219 174900 0 229 229 229 229 0
189 20250219 174800 0 229 229 229 229 0
190 20250219 174700 0 229 229 229 229 0
191 20250219 174600 0 229 229 229 229 0
192 20250219 174500 0 229 229 229 229 0
193 20250219 174400 0 229 229 229 229 0
194 20250219 174300 0 229 229 229 229 0
195 20250219 174200 0 229 229 229 229 0
196 20250219 174100 0 229 229 229 229 0
197 20250219 174000 0 229 229 229 229 0
198 20250219 173900 0 229 229 229 229 0
199 20250219 173800 0 229 229 229 229 0
200 20250219 173700 0 229 229 229 229 0
201 20250219 173600 0 229 229 229 229 0
202 20250219 173500 0 229 229 229 229 0
203 20250219 173400 0 229 229 229 229 0
204 20250219 173300 0 229 229 229 229 0
205 20250219 173200 0 229 229 229 229 0
206 20250219 173100 0 229 229 229 229 0
207 20250219 173000 0 229 229 229 229 0
208 20250219 172900 0 229 229 229 229 0
209 20250219 172800 0 229 229 229 229 0
210 20250219 172700 0 229 229 229 229 0
211 20250219 172600 0 229 229 229 229 0
212 20250219 172500 0 229 229 229 229 0
213 20250219 172400 0 229 229 229 229 0
214 20250219 172300 0 229 229 229 229 0
215 20250219 172200 0 229 229 229 229 0
216 20250219 172100 0 229 229 229 229 0
217 20250219 172000 0 229 229 229 229 0
218 20250219 171900 0 229 229 229 229 0
219 20250219 171800 0 229 229 229 229 0
220 20250219 171700 0 229 229 229 229 0
221 20250219 171600 0 229 229 229 229 0
222 20250219 171500 0 229 229 229 229 0
223 20250219 171400 0 229 229 229 229 0
224 20250219 171300 0 229 229 229 229 0
225 20250219 171200 0 229 229 229 229 0
226 20250219 171100 0 229 229 229 229 0
227 20250219 171000 0 229 229 229 229 0
228 20250219 170900 0 229 229 229 229 0
229 20250219 170800 0 229 229 229 229 0
230 20250219 170700 0 229 229 229 229 0
231 20250219 170600 0 229 229 229 229 0
232 20250219 170500 0 229 229 229 229 0
233 20250219 170400 0 229 229 229 229 0
234 20250219 170300 0 229 229 229 229 0
235 20250219 170200 0 229 229 229 229 0
236 20250219 170100 0 229 229 229 229 0
237 20250219 170000 0 229 229 229 229 0
238 20250219 165900 0 229 229 229 229 0
239 20250219 165800 0 229 229 229 229 0
240 20250219 165700 0 229 229 229 229 0
241 20250219 165600 0 229 229 229 229 0
242 20250219 165500 0 229 229 229 229 0
243 20250219 165400 0 229 229 229 229 0
244 20250219 165300 0 229 229 229 229 0
245 20250219 165200 0 229 229 229 229 0
246 20250219 165100 0 229 229 229 229 0
247 20250219 165000 0 229 229 229 229 0
248 20250219 164900 0 229 229 229 229 0
249 20250219 164800 0 229 229 229 229 0
250 20250219 164700 0 229 229 229 229 0
251 20250219 164600 0 229 229 229 229 0
252 20250219 164500 0 229 229 229 229 0
253 20250219 164400 0 229 229 229 229 0
254 20250219 164300 0 229 229 229 229 0
255 20250219 164200 0 229 229 229 229 0
256 20250219 164100 0 229 229 229 229 0
257 20250219 164000 0 229 229 229 229 0
258 20250219 163900 0 229 229 229 229 0
259 20250219 163800 0 229 229 229 229 0
260 20250219 163700 0 229 229 229 229 0
261 20250219 163600 0 229 229 229 229 0
262 20250219 163500 0 229 229 229 229 0
263 20250219 163400 0 229 229 229 229 0
264 20250219 163300 0 229 229 229 229 0
265 20250219 163200 0 229 229 229 229 0
266 20250219 163100 0 229 229 229 229 0
267 20250219 163000 0 229 229 229 229 0
268 20250219 162900 0 229 229 229 229 0
269 20250219 162800 0 229 229 229 229 0
270 20250219 162700 0 229 229 229 229 0
271 20250219 162600 0 229 229 229 229 0
272 20250219 162500 0 229 229 229 229 0
273 20250219 162400 0 229 229 229 229 0
274 20250219 162300 0 229 229 229 229 0
275 20250219 162200 0 229 229 229 229 0
276 20250219 162100 0 229 229 229 229 0
277 20250219 162000 0 229 229 229 229 0
278 20250219 161900 0 229 229 229 229 0
279 20250219 161800 0 229 229 229 229 0
280 20250219 161700 0 229 229 229 229 0
281 20250219 161600 0 229 229 229 229 0
282 20250219 161500 0 229 229 229 229 0
283 20250219 161400 0 229 229 229 229 0
284 20250219 161300 0 229 229 229 229 0
285 20250219 161200 0 229 229 229 229 0
286 20250219 161100 0 229 229 229 229 0
287 20250219 161000 0 229 229 229 229 0
288 20250219 160900 0 229 229 229 229 0
289 20250219 160800 0 229 229 229 229 0
290 20250219 160700 0 229 229 229 229 0
291 20250219 160600 0 229 229 229 229 0
292 20250219 160500 0 229 229 229 229 0
293 20250219 160400 0 229 229 229 229 0
294 20250219 160300 0 229 229 229 229 0
295 20250219 160200 0 229 229 229 229 0
296 20250219 160100 0 229 229 229 229 0
297 20250219 160000 0 229 229 229 229 0
298 20250219 155900 0 229 229 229 229 0
299 20250219 155800 0 229 229 229 229 0
300 20250219 155700 0 229 229 229 229 0
301 20250219 155600 0 229 229 229 229 0
302 20250219 155500 0 229 229 229 229 0
303 20250219 155400 0 229 229 229 229 0
304 20250219 155300 0 229 229 229 229 0
305 20250219 155200 0 229 229 229 229 0
306 20250219 155100 0 229 229 229 229 0
307 20250219 155000 0 229 229 229 229 0
308 20250219 154900 0 229 229 229 229 0
309 20250219 154800 0 229 229 229 229 0
310 20250219 154700 0 229 229 229 229 0
311 20250219 154600 0 229 229 229 229 0
312 20250219 154500 0 229 229 229 229 0
313 20250219 154400 0 229 229 229 229 0
314 20250219 154300 0 229 229 229 229 0
315 20250219 154200 0 229 229 229 229 0
316 20250219 154100 0 229 229 229 229 0
317 20250219 154000 0 229 229 229 229 0
318 20250219 153900 0 229 229 229 229 0
319 20250219 153800 0 229 229 229 229 0
320 20250219 153700 0 229 229 229 229 0
321 20250219 153600 0 229 229 229 229 0
322 20250219 153500 0 229 229 229 229 0
323 20250219 153400 0 229 229 229 229 0
324 20250219 153300 0 229 229 229 229 0
325 20250219 153200 0 229 229 229 229 0
326 20250219 153100 0 229 229 229 229 0
327 20250219 153000 0 229 229 229 229 0
328 20250219 152900 0 229 229 229 229 0
329 20250219 152800 0 229 229 229 229 0
330 20250219 152700 0 229 229 229 229 0
331 20250219 152600 0 229 229 229 229 0
332 20250219 152500 0 229 229 229 229 0
333 20250219 152400 0 229 229 229 229 0
334 20250219 152300 0 229 229 229 229 0
335 20250219 152200 0 229 229 229 229 0
336 20250219 152100 0 229 229 229 229 0
337 20250219 152000 0 229 229 229 229 0
338 20250219 151900 0 229 229 229 229 0
339 20250219 151800 0 229 229 229 229 0
340 20250219 151700 0 229 229 229 229 0
341 20250219 151600 0 229 229 229 229 0
342 20250219 151500 0 229 229 229 229 0
343 20250219 151400 0 229 229 229 229 0
344 20250219 151300 0 229 229 229 229 0
345 20250219 151200 0 229 229 229 229 0
346 20250219 151100 0 229 229 229 229 0
347 20250219 151000 0 229 229 229 229 0
348 20250219 150900 0 229 229 229 229 0
349 20250219 150800 0 229 229 229 229 0
350 20250219 150700 0 229 229 229 229 0
351 20250219 150600 0 229 229 229 229 0
352 20250219 150500 0 229 229 229 229 0
353 20250219 150400 0 229 229 229 229 0
354 20250219 150300 0 229 229 229 229 0
355 20250219 150200 0 229 229 229 229 0
356 20250219 150100 0 229 229 229 229 0
357 20250219 150000 0 229 229 229 229 0
358 20250219 145900 0 229 229 229 229 0
359 20250219 145800 0 229 229 229 229 0
360 20250219 145700 0 229 229 229 229 0
361 20250219 145600 0 229 229 229 229 0
362 20250219 145500 0 229 229 229 229 0
363 20250219 145400 0 229 229 229 229 0
364 20250219 145300 0 229 229 229 229 0
365 20250219 145200 0 229 229 229 229 0
366 20250219 145100 0 229 229 229 229 0
367 20250219 145000 0 229 229 229 229 0
368 20250219 144900 0 229 229 229 229 0
369 20250219 144800 0 229 229 229 229 0
370 20250219 144700 0 229 229 229 229 0
371 20250219 144600 0 229 229 229 229 0
372 20250219 144500 0 229 229 229 229 0
373 20250219 144400 0 229 229 229 229 0
374 20250219 144300 0 229 229 229 229 0
375 20250219 144200 0 229 229 229 229 0
376 20250219 144100 0 229 229 229 229 0
377 20250219 144000 0 229 229 229 229 0
378 20250219 143900 0 229 229 229 229 0
379 20250219 143800 0 229 229 229 229 0
380 20250219 143700 0 229 229 229 229 0
381 20250219 143600 0 229 229 229 229 0
382 20250219 143500 0 229 229 229 229 0
383 20250219 143400 0 229 229 229 229 0
384 20250219 143300 0 229 229 229 229 0
385 20250219 143200 0 229 229 229 229 0
386 20250219 143100 0 229 229 229 229 0
387 20250219 143000 0 229 229 229 229 0
388 20250219 142900 0 229 229 229 229 0
389 20250219 142800 0 229 229 229 229 0
390 20250219 142700 0 229 229 229 229 0
391 20250219 142600 0 229 229 229 229 0
392 20250219 142500 0 229 229 229 229 0
393 20250219 142400 0 229 229 229 229 0
394 20250219 142300 0 229 229 229 229 0
395 20250219 142200 0 229 229 229 229 0
396 20250219 142100 0 229 229 229 229 0
397 20250219 142000 0 229 229 229 229 0
398 20250219 141900 0 229 229 229 229 0
399 20250219 141800 0 229 229 229 229 0
400 20250219 141700 0 229 229 229 229 0
401 20250219 141600 0 229 229 229 229 0
402 20250219 141500 0 229 229 229 229 0
403 20250219 141400 0 229 229 229 229 0
404 20250219 141300 0 229 229 229 229 0
405 20250219 141200 0 229 229 229 229 0
406 20250219 141100 0 229 229 229 229 0
407 20250219 141000 0 229 229 229 229 0
408 20250219 140900 0 229 229 229 229 0
409 20250219 140800 0 229 229 229 229 0
410 20250219 140700 0 229 229 229 229 0
411 20250219 140600 0 229 229 229 229 0
412 20250219 140500 0 229 229 229 229 0
413 20250219 140400 0 229 229 229 229 0
414 20250219 140300 0 229 229 229 229 0
415 20250219 140200 0 229 229 229 229 0
416 20250219 140100 0 229 229 229 229 0
417 20250219 140000 0 229 229 229 229 0
418 20250219 135900 0 229 229 229 229 0
419 20250219 135800 0 229 229 229 229 0
420 20250219 135700 0 229 229 229 229 0
421 20250219 135600 0 229 229 229 229 0
422 20250219 135500 0 229 229 229 229 0
423 20250219 135400 0 229 229 229 229 0
424 20250219 135300 0 229 229 229 229 0
425 20250219 135200 0 229 229 229 229 0
426 20250219 135100 0 229 229 229 229 0
427 20250219 135000 0 229 229 229 229 0
428 20250219 134900 0 229 229 229 229 0
429 20250219 134800 0 229 229 229 229 0
430 20250219 134700 0 229 229 229 229 0
431 20250219 134600 0 229 229 229 229 0
432 20250219 134500 0 229 229 229 229 0
433 20250219 134400 0 229 229 229 229 0
434 20250219 134300 0 229 229 229 229 0
435 20250219 134200 0 229 229 229 229 0
436 20250219 134100 0 229 229 229 229 0
437 20250219 134000 0 229 229 229 229 0
438 20250219 133900 0 229 229 229 229 0
439 20250219 133800 0 229 229 229 229 0
440 20250219 133700 0 229 229 229 229 0
441 20250219 133600 0 229 229 229 229 0
442 20250219 133500 0 229 229 229 229 0
443 20250219 133400 0 229 229 229 229 0
444 20250219 133300 0 229 229 229 229 0
445 20250219 133200 0 229 229 229 229 0
446 20250219 133100 0 229 229 229 229 0
447 20250219 133000 0 229 229 229 229 0
448 20250219 132900 0 229 229 229 229 0
449 20250219 132800 0 229 229 229 229 0
450 20250219 132700 0 229 229 229 229 0
451 20250219 132600 0 229 229 229 229 0
452 20250219 132500 0 229 229 229 229 0
453 20250219 132400 0 229 229 229 229 0
454 20250219 132300 0 229 229 229 229 0
455 20250219 132200 0 229 229 229 229 0
456 20250219 132100 0 229 229 229 229 0
457 20250219 132000 0 229 229 229 229 0
458 20250219 131900 0 229 229 229 229 0
459 20250219 131800 0 229 229 229 229 0
460 20250219 131700 0 229 229 229 229 0
461 20250219 131600 0 229 229 229 229 0
462 20250219 131500 0 229 229 229 229 0
463 20250219 131400 0 229 229 229 229 0
464 20250219 131300 0 229 229 229 229 0
465 20250219 131200 0 229 229 229 229 0
466 20250219 131100 0 229 229 229 229 0
467 20250219 131000 0 229 229 229 229 0
468 20250219 130900 0 229 229 229 229 0
469 20250219 130800 0 229 229 229 229 0
470 20250219 130700 0 229 229 229 229 0
471 20250219 130600 0 229 229 229 229 0
472 20250219 130500 0 229 229 229 229 0
473 20250219 130400 0 229 229 229 229 0
474 20250219 130300 0 229 229 229 229 0
475 20250219 130200 0 229 229 229 229 0
476 20250219 130100 0 229 229 229 229 0
477 20250219 130000 0 229 229 229 229 0
478 20250219 125900 0 229 229 229 229 0
479 20250219 125800 0 229 229 229 229 0
480 20250219 125700 0 229 229 229 229 0
481 20250219 125600 0 229 229 229 229 0
482 20250219 125500 0 229 229 229 229 0
483 20250219 125400 0 229 229 229 229 0
484 20250219 125300 0 229 229 229 229 0
485 20250219 125200 0 229 229 229 229 0
486 20250219 125100 0 229 229 229 229 0
487 20250219 125000 0 229 229 229 229 0
488 20250219 124900 0 229 229 229 229 0
489 20250219 124800 0 229 229 229 229 0
490 20250219 124700 0 229 229 229 229 0
491 20250219 124600 0 229 229 229 229 0
492 20250219 124500 0 229 229 229 229 0
493 20250219 124400 0 229 229 229 229 0
494 20250219 124300 0 229 229 229 229 0
495 20250219 124200 0 229 229 229 229 0
496 20250219 124100 0 229 229 229 229 0
497 20250219 124000 0 229 229 229 229 0
498 20250219 123900 0 229 229 229 229 0
499 20250219 123800 0 229 229 229 229 0
500 20250219 123700 0 229 229 229 229 0
501 20250219 123600 0 229 229 229 229 0
502 20250219 123500 0 229 229 229 229 0
503 20250219 123400 0 229 229 229 229 0
504 20250219 123300 0 229 229 229 229 0
505 20250219 123200 0 229 229 229 229 0
506 20250219 123100 0 229 229 229 229 0
507 20250219 123000 0 229 229 229 229 0
508 20250219 122900 0 229 229 229 229 0
509 20250219 122800 0 229 229 229 229 0
510 20250219 122700 0 229 229 229 229 0
511 20250219 122600 0 229 229 229 229 0
512 20250219 122500 0 229 229 229 229 0
513 20250219 122400 0 229 229 229 229 0
514 20250219 122300 0 229 229 229 229 0
515 20250219 122200 0 229 229 229 229 0
516 20250219 122100 0 229 229 229 229 0
517 20250219 122000 0 229 229 229 229 0
518 20250219 121900 0 229 229 229 229 0
519 20250219 121800 0 229 229 229 229 0
520 20250219 121700 0 229 229 229 229 0
521 20250219 121600 0 229 229 229 229 0
522 20250219 121500 0 229 229 229 229 0
523 20250219 121400 0 229 229 229 229 0
524 20250219 121300 0 229 229 229 229 0
525 20250219 121200 0 229 229 229 229 0
526 20250219 121100 0 229 229 229 229 0
527 20250219 121000 0 229 229 229 229 0
528 20250219 120900 0 229 229 229 229 0
529 20250219 120800 0 229 229 229 229 0
530 20250219 120700 0 229 229 229 229 0
531 20250219 120600 0 229 229 229 229 0
532 20250219 120500 0 229 229 229 229 0
533 20250219 120400 0 229 229 229 229 0
534 20250219 120300 0 229 229 229 229 0
535 20250219 120200 0 229 229 229 229 0
536 20250219 120100 0 229 229 229 229 0
537 20250219 120000 0 229 229 229 229 0
538 20250219 115900 0 229 229 229 229 0
539 20250219 115800 0 229 229 229 229 0
540 20250219 115700 0 229 229 229 229 0
541 20250219 115600 0 229 229 229 229 0
542 20250219 115500 0 229 229 229 229 0
543 20250219 115400 0 229 229 229 229 0
544 20250219 115300 0 229 229 229 229 0
545 20250219 115200 0 229 229 229 229 0
546 20250219 115100 0 229 229 229 229 0
547 20250219 115000 0 229 229 229 229 0
548 20250219 114900 0 229 229 229 229 0
549 20250219 114800 0 229 229 229 229 0
550 20250219 114700 0 229 229 229 229 0
551 20250219 114600 0 229 229 229 229 0
552 20250219 114500 0 229 229 229 229 0
553 20250219 114400 0 229 229 229 229 0
554 20250219 114300 0 229 229 229 229 0
555 20250219 114200 0 229 229 229 229 0
556 20250219 114100 0 229 229 229 229 0
557 20250219 114000 0 229 229 229 229 0
558 20250219 113900 0 229 229 229 229 0
559 20250219 113800 0 229 229 229 229 0
560 20250219 113700 0 229 229 229 229 0
561 20250219 113600 0 229 229 229 229 0
562 20250219 113500 0 229 229 229 229 0
563 20250219 113400 0 229 229 229 229 0
564 20250219 113300 0 229 229 229 229 0
565 20250219 113200 0 229 229 229 229 0
566 20250219 113100 0 229 229 229 229 0
567 20250219 113000 0 229 229 229 229 0
568 20250219 112900 0 229 229 229 229 0
569 20250219 112800 0 229 229 229 229 0
570 20250219 112700 0 229 229 229 229 0
571 20250219 112600 0 229 229 229 229 0
572 20250219 112500 0 229 229 229 229 0
573 20250219 112400 0 229 229 229 229 0
574 20250219 112300 0 229 229 229 229 0
575 20250219 112200 0 229 229 229 229 0
576 20250219 112100 0 229 229 229 229 0
577 20250219 112000 0 229 229 229 229 0
578 20250219 111900 0 229 229 229 229 0
579 20250219 111800 0 229 229 229 229 0
580 20250219 111700 0 229 229 229 229 0
581 20250219 111600 0 229 229 229 229 0
582 20250219 111500 0 229 229 229 229 0
583 20250219 111400 0 229 229 229 229 0
584 20250219 111300 0 229 229 229 229 0
585 20250219 111200 0 229 229 229 229 0
586 20250219 111100 0 229 229 229 229 0
587 20250219 111000 0 229 229 229 229 0
588 20250219 110900 0 229 229 229 229 0
589 20250219 110800 0 229 229 229 229 0
590 20250219 110700 0 229 229 229 229 0
591 20250219 110600 0 229 229 229 229 0
592 20250219 110500 0 229 229 229 229 0
593 20250219 110400 0 229 229 229 229 0
594 20250219 110300 0 229 229 229 229 0
595 20250219 110200 0 229 229 229 229 0
596 20250219 110100 0 229 229 229 229 0
597 20250219 110000 0 229 229 229 229 0
598 20250219 105900 0 229 229 229 229 0
599 20250219 105800 0 229 229 229 229 0
600 20250219 105700 0 229 229 229 229 0
601 20250219 105600 0 229 229 229 229 0
602 20250219 105500 0 229 229 229 229 0
603 20250219 105400 0 229 229 229 229 0
604 20250219 105300 0 229 229 229 229 0
605 20250219 105200 0 229 229 229 229 0
606 20250219 105100 0 229 229 229 229 0
607 20250219 105000 0 229 229 229 229 0
608 20250219 104900 0 229 229 229 229 0
609 20250219 104800 0 229 229 229 229 0
610 20250219 104700 0 229 229 229 229 0
611 20250219 104600 0 229 229 229 229 0
612 20250219 104500 0 229 229 229 229 0
613 20250219 104400 0 229 229 229 229 0
614 20250219 104300 0 229 229 229 229 0
615 20250219 104200 0 229 229 229 229 0
616 20250219 104100 0 229 229 229 229 0
617 20250219 104000 0 229 229 229 229 0
618 20250219 103900 0 229 229 229 229 0
619 20250219 103800 0 229 229 229 229 0
620 20250219 103700 0 229 229 229 229 0
621 20250219 103600 0 229 229 229 229 0
622 20250219 103500 0 229 229 229 229 0
623 20250219 103400 0 229 229 229 229 0
624 20250219 103300 0 229 229 229 229 0
625 20250219 103200 0 229 229 229 229 0
626 20250219 103100 0 229 229 229 229 0
627 20250219 103000 0 229 229 229 229 0
628 20250219 102900 0 229 229 229 229 0
629 20250219 102800 0 229 229 229 229 0
630 20250219 102700 0 229 229 229 229 0
631 20250219 102600 0 229 229 229 229 0
632 20250219 102500 0 229 229 229 229 0
633 20250219 102400 0 229 229 229 229 0
634 20250219 102300 0 229 229 229 229 0
635 20250219 102200 0 229 229 229 229 0
636 20250219 102100 0 229 229 229 229 0
637 20250219 102000 0 229 229 229 229 0
638 20250219 101900 0 229 229 229 229 0
639 20250219 101800 0 229 229 229 229 0
640 20250219 101700 0 229 229 229 229 0
641 20250219 101600 0 229 229 229 229 0
642 20250219 101500 0 229 229 229 229 0
643 20250219 101400 0 229 229 229 229 0
644 20250219 101300 0 229 229 229 229 0
645 20250219 101200 0 229 229 229 229 0
646 20250219 101100 0 229 229 229 229 0
647 20250219 101000 0 229 229 229 229 0
648 20250219 100900 0 229 229 229 229 0
649 20250219 100800 0 229 229 229 229 0
650 20250219 100700 0 229 229 229 229 0
651 20250219 100600 0 229 229 229 229 0
652 20250219 100500 0 229 229 229 229 0
653 20250219 100400 0 229 229 229 229 0
654 20250219 100300 0 229 229 229 229 0
655 20250219 100200 0 229 229 229 229 0
656 20250219 100100 0 229 229 229 229 0
657 20250219 100000 0 229 229 229 229 0
658 20250219 095900 0 229 229 229 229 0
659 20250219 095800 0 229 229 229 229 0
660 20250219 095700 0 229 229 229 229 0
661 20250219 095600 0 229 229 229 229 0
662 20250219 095500 0 229 229 229 229 0
663 20250219 095400 0 229 229 229 229 0
664 20250219 095300 0 229 229 229 229 0
665 20250219 095200 0 229 229 229 229 0
666 20250219 095100 0 229 229 229 229 0
667 20250219 095000 0 229 229 229 229 0
668 20250219 094900 0 229 229 229 229 0
669 20250219 094800 0 229 229 229 229 0
670 20250219 094700 0 229 229 229 229 0
671 20250219 094600 0 229 229 229 229 0
672 20250219 094500 0 229 229 229 229 0
673 20250219 094400 0 229 229 229 229 0
674 20250219 094300 0 229 229 229 229 0
675 20250219 094200 0 229 229 229 229 0
676 20250219 094100 0 229 229 229 229 0
677 20250219 094000 0 229 229 229 229 0
678 20250219 093900 0 229 229 229 229 0
679 20250219 093800 0 229 229 229 229 0
680 20250219 093700 0 229 229 229 229 0
681 20250219 093600 0 229 229 229 229 0
682 20250219 093500 0 229 229 229 229 0
683 20250219 093400 0 229 229 229 229 0
684 20250219 093300 0 229 229 229 229 0
685 20250219 093200 0 229 229 229 229 0
686 20250219 093100 0 229 229 229 229 0
687 20250219 093000 0 229 229 229 229 0
688 20250219 092900 0 229 229 229 229 0
689 20250219 092800 0 229 229 229 229 0
690 20250219 092700 0 229 229 229 229 0
691 20250219 092600 0 229 229 229 229 0
692 20250219 092500 0 229 229 229 229 0
693 20250219 092400 0 229 229 229 229 0
694 20250219 092300 0 229 229 229 229 0
695 20250219 092200 0 229 229 229 229 0
696 20250219 092100 0 229 229 229 229 0
697 20250219 092000 0 229 229 229 229 0
698 20250219 091900 0 229 229 229 229 0
699 20250219 091800 0 229 229 229 229 0
700 20250219 091700 0 229 229 229 229 0
701 20250219 091600 0 229 229 229 229 0
702 20250219 091500 0 229 229 229 229 0
703 20250219 091400 0 229 229 229 229 0
704 20250219 091300 0 229 229 229 229 0
705 20250219 091200 0 229 229 229 229 0
706 20250219 091100 0 229 229 229 229 0
707 20250219 091000 0 229 229 229 229 0
708 20250219 090900 0 229 229 229 229 0
709 20250219 090800 0 229 229 229 229 0
710 20250219 090700 0 229 229 229 229 0
711 20250219 090600 0 229 229 229 229 0
712 20250219 090500 0 229 229 229 229 0
713 20250219 090400 0 229 229 229 229 0
714 20250219 090300 0 229 229 229 229 0
715 20250219 090200 0 229 229 229 229 0
716 20250219 090100 0 229 229 229 229 0
717 20250219 090000 0 229 229 229 229 0