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

728
266350/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,728 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210600,844,422,422,422,422,1
20250219,210500,844,422,422,422,422,0
20250219,210400,844,422,422,422,422,0
20250219,210300,844,422,422,422,422,0
20250219,210200,844,422,422,422,422,0
20250219,210100,844,422,422,422,422,0
20250219,210000,844,422,422,422,422,0
20250219,205900,844,422,422,422,422,0
20250219,205800,844,422,422,422,422,0
20250219,205700,844,422,422,422,422,0
20250219,205600,844,422,422,422,422,0
20250219,205500,844,422,422,422,422,0
20250219,205400,844,422,422,422,422,0
20250219,205300,844,422,422,422,422,0
20250219,205200,844,422,422,422,422,0
20250219,205100,844,422,422,422,422,0
20250219,205000,844,422,422,422,422,0
20250219,204900,844,422,422,422,422,0
20250219,204800,844,422,422,422,422,0
20250219,204700,844,422,422,422,422,0
20250219,204600,844,422,422,422,422,0
20250219,204500,844,422,422,422,422,0
20250219,204400,844,422,422,422,422,0
20250219,204300,844,422,422,422,422,0
20250219,204200,844,422,422,422,422,0
20250219,204100,844,422,422,422,422,0
20250219,204000,844,422,422,422,422,0
20250219,203900,844,422,422,422,422,0
20250219,203800,844,422,422,422,422,0
20250219,203700,844,422,422,422,422,0
20250219,203600,844,422,422,422,422,1
20250219,203500,844,422,422,422,422,0
20250219,203400,844,422,422,422,422,0
20250219,203300,844,422,422,422,422,0
20250219,203200,844,422,422,422,422,0
20250219,203100,844,422,422,422,422,0
20250219,203000,844,422,422,422,422,0
20250219,202900,844,422,422,422,422,0
20250219,202800,844,422,422,422,422,0
20250219,202700,844,422,422,422,422,0
20250219,202600,844,422,422,422,422,0
20250219,202500,844,422,422,422,422,0
20250219,202400,844,422,422,422,422,0
20250219,202300,844,422,422,422,422,0
20250219,202200,844,422,422,422,422,0
20250219,202100,844,422,422,422,422,0
20250219,202000,844,422,422,422,422,0
20250219,201900,844,422,422,422,422,0
20250219,201800,844,422,422,422,422,0
20250219,201700,844,422,422,422,422,0
20250219,201600,844,422,422,422,422,0
20250219,201500,844,422,422,422,422,0
20250219,201400,844,422,422,422,422,0
20250219,201300,844,422,422,422,422,0
20250219,201200,844,422,422,422,422,0
20250219,201100,844,422,422,422,422,0
20250219,201000,844,422,422,422,422,0
20250219,200900,844,422,422,422,422,0
20250219,200800,844,422,422,422,422,0
20250219,200700,844,422,422,422,422,0
20250219,200600,844,422,422,422,422,1
20250219,200500,844,422,422,422,422,0
20250219,200400,844,422,422,422,422,0
20250219,200300,844,422,422,422,422,0
20250219,200200,844,422,422,422,422,0
20250219,200100,844,422,422,422,422,0
20250219,200000,844,422,422,422,422,0
20250219,195900,844,422,422,422,422,0
20250219,195800,844,422,422,422,422,0
20250219,195700,844,422,422,422,422,0
20250219,195600,844,422,422,422,422,0
20250219,195500,844,422,422,422,422,0
20250219,195400,844,422,422,422,422,0
20250219,195300,844,422,422,422,422,0
20250219,195200,844,422,422,422,422,0
20250219,195100,844,422,422,422,422,0
20250219,195000,844,422,422,422,422,0
20250219,194900,844,422,422,422,422,0
20250219,194800,844,422,422,422,422,0
20250219,194700,844,422,422,422,422,0
20250219,194600,844,422,422,422,422,0
20250219,194500,844,422,422,422,422,0
20250219,194400,844,422,422,422,422,0
20250219,194300,844,422,422,422,422,0
20250219,194200,844,422,422,422,422,0
20250219,194100,844,422,422,422,422,0
20250219,194000,844,422,422,422,422,0
20250219,193900,844,422,422,422,422,0
20250219,193800,844,422,422,422,422,0
20250219,193700,844,422,422,422,422,0
20250219,193600,844,422,422,422,422,1
20250219,193500,844,422,422,422,422,0
20250219,193400,844,422,422,422,422,0
20250219,193300,844,422,422,422,422,0
20250219,193200,844,422,422,422,422,0
20250219,193100,844,422,422,422,422,0
20250219,193000,844,422,422,422,422,0
20250219,192900,844,422,422,422,422,0
20250219,192800,844,422,422,422,422,0
20250219,192700,844,422,422,422,422,0
20250219,192600,844,422,422,422,422,0
20250219,192500,844,422,422,422,422,0
20250219,192400,844,422,422,422,422,0
20250219,192300,844,422,422,422,422,0
20250219,192200,844,422,422,422,422,0
20250219,192100,844,422,422,422,422,0
20250219,192000,844,422,422,422,422,0
20250219,191900,844,422,422,422,422,0
20250219,191800,844,422,422,422,422,0
20250219,191700,844,422,422,422,422,0
20250219,191600,844,422,422,422,422,0
20250219,191500,844,422,422,422,422,0
20250219,191400,844,422,422,422,422,0
20250219,191300,844,422,422,422,422,0
20250219,191200,844,422,422,422,422,0
20250219,191100,844,422,422,422,422,0
20250219,191000,844,422,422,422,422,0
20250219,190900,844,422,422,422,422,0
20250219,190800,844,422,422,422,422,0
20250219,190700,844,422,422,422,422,0
20250219,190600,844,422,422,422,422,1
20250219,190500,844,422,422,422,422,0
20250219,190400,844,422,422,422,422,0
20250219,190300,844,422,422,422,422,0
20250219,190200,844,422,422,422,422,0
20250219,190100,844,422,422,422,422,0
20250219,190000,844,422,422,422,422,0
20250219,185900,844,422,422,422,422,0
20250219,185800,844,422,422,422,422,0
20250219,185700,844,422,422,422,422,0
20250219,185600,844,422,422,422,422,0
20250219,185500,844,422,422,422,422,0
20250219,185400,844,422,422,422,422,0
20250219,185300,844,422,422,422,422,0
20250219,185200,844,422,422,422,422,0
20250219,185100,844,422,422,422,422,0
20250219,185000,844,422,422,422,422,0
20250219,184900,844,422,422,422,422,0
20250219,184800,844,422,422,422,422,0
20250219,184700,844,422,422,422,422,0
20250219,184600,844,422,422,422,422,0
20250219,184500,844,422,422,422,422,0
20250219,184400,844,422,422,422,422,0
20250219,184300,844,422,422,422,422,0
20250219,184200,844,422,422,422,422,0
20250219,184100,844,422,422,422,422,0
20250219,184000,844,422,422,422,422,0
20250219,183900,844,422,422,422,422,0
20250219,183800,844,422,422,422,422,0
20250219,183700,844,422,422,422,422,0
20250219,183600,844,422,422,422,422,1
20250219,183500,844,422,422,422,422,0
20250219,183400,844,422,422,422,422,0
20250219,183300,844,422,422,422,422,0
20250219,183200,844,422,422,422,422,0
20250219,183100,844,422,422,422,422,0
20250219,183000,844,422,422,422,422,0
20250219,182900,844,422,422,422,422,0
20250219,182800,844,422,422,422,422,0
20250219,182700,844,422,422,422,422,0
20250219,182600,844,422,422,422,422,0
20250219,182500,844,422,422,422,422,0
20250219,182400,844,422,422,422,422,0
20250219,182300,844,422,422,422,422,0
20250219,182200,844,422,422,422,422,0
20250219,182100,844,422,422,422,422,0
20250219,182000,844,422,422,422,422,0
20250219,181900,844,422,422,422,422,0
20250219,181800,844,422,422,422,422,0
20250219,181700,844,422,422,422,422,0
20250219,181600,844,422,422,422,422,0
20250219,181500,844,422,422,422,422,0
20250219,181400,844,422,422,422,422,0
20250219,181300,844,422,422,422,422,0
20250219,181200,844,422,422,422,422,0
20250219,181100,844,422,422,422,422,0
20250219,181000,844,422,422,422,422,0
20250219,180900,844,422,422,422,422,0
20250219,180800,844,422,422,422,422,0
20250219,180700,844,422,422,422,422,0
20250219,180600,844,422,422,422,422,1
20250219,180500,844,422,422,422,422,0
20250219,180400,844,422,422,422,422,0
20250219,180300,844,422,422,422,422,0
20250219,180200,844,422,422,422,422,0
20250219,180100,844,422,422,422,422,0
20250219,180000,844,422,422,422,422,0
20250219,175900,844,422,422,422,422,0
20250219,175800,844,422,422,422,422,0
20250219,175700,844,422,422,422,422,0
20250219,175600,844,422,422,422,422,0
20250219,175500,844,422,422,422,422,0
20250219,175400,844,422,422,422,422,0
20250219,175300,844,422,422,422,422,0
20250219,175200,844,422,422,422,422,0
20250219,175100,844,422,422,422,422,0
20250219,175000,844,422,422,422,422,0
20250219,174900,844,422,422,422,422,0
20250219,174800,844,422,422,422,422,0
20250219,174700,844,422,422,422,422,0
20250219,174600,844,422,422,422,422,0
20250219,174500,844,422,422,422,422,0
20250219,174400,844,422,422,422,422,0
20250219,174300,844,422,422,422,422,0
20250219,174200,844,422,422,422,422,0
20250219,174100,844,422,422,422,422,0
20250219,174000,844,422,422,422,422,0
20250219,173900,844,422,422,422,422,0
20250219,173800,844,422,422,422,422,0
20250219,173700,844,422,422,422,422,0
20250219,173600,844,422,422,422,422,1
20250219,173500,844,422,422,422,422,0
20250219,173400,844,422,422,422,422,0
20250219,173300,844,422,422,422,422,0
20250219,173200,844,422,422,422,422,0
20250219,173100,844,422,422,422,422,0
20250219,173000,844,422,422,422,422,0
20250219,172900,844,422,422,422,422,0
20250219,172800,844,422,422,422,422,0
20250219,172700,844,422,422,422,422,0
20250219,172600,844,422,422,422,422,0
20250219,172500,844,422,422,422,422,0
20250219,172400,844,422,422,422,422,0
20250219,172300,844,422,422,422,422,0
20250219,172200,844,422,422,422,422,0
20250219,172100,844,422,422,422,422,0
20250219,172000,844,422,422,422,422,0
20250219,171900,844,422,422,422,422,0
20250219,171800,844,422,422,422,422,0
20250219,171700,844,422,422,422,422,0
20250219,171600,844,422,422,422,422,0
20250219,171500,844,422,422,422,422,0
20250219,171400,844,422,422,422,422,0
20250219,171300,844,422,422,422,422,0
20250219,171200,844,422,422,422,422,0
20250219,171100,844,422,422,422,422,0
20250219,171000,844,422,422,422,422,0
20250219,170900,844,422,422,422,422,0
20250219,170800,844,422,422,422,422,0
20250219,170700,844,422,422,422,422,0
20250219,170600,844,422,422,422,422,1
20250219,170500,844,422,422,422,422,0
20250219,170400,844,422,422,422,422,0
20250219,170300,844,422,422,422,422,0
20250219,170200,844,422,422,422,422,0
20250219,170100,844,422,422,422,422,0
20250219,170000,844,422,422,422,422,0
20250219,165900,844,422,422,422,422,0
20250219,165800,844,422,422,422,422,0
20250219,165700,844,422,422,422,422,0
20250219,165600,844,422,422,422,422,0
20250219,165500,844,422,422,422,422,0
20250219,165400,844,422,422,422,422,0
20250219,165300,844,422,422,422,422,0
20250219,165200,844,422,422,422,422,0
20250219,165100,844,422,422,422,422,0
20250219,165000,844,422,422,422,422,0
20250219,164900,844,422,422,422,422,0
20250219,164800,844,422,422,422,422,0
20250219,164700,844,422,422,422,422,0
20250219,164600,844,422,422,422,422,0
20250219,164500,844,422,422,422,422,0
20250219,164400,844,422,422,422,422,0
20250219,164300,844,422,422,422,422,0
20250219,164200,844,422,422,422,422,0
20250219,164100,844,422,422,422,422,0
20250219,164000,844,422,422,422,422,0
20250219,163900,844,422,422,422,422,0
20250219,163800,844,422,422,422,422,0
20250219,163700,844,422,422,422,422,0
20250219,163600,844,422,422,422,422,1
20250219,163500,844,422,422,422,422,0
20250219,163400,844,422,422,422,422,0
20250219,163300,844,422,422,422,422,0
20250219,163200,844,422,422,422,422,0
20250219,163100,844,422,422,422,422,0
20250219,163000,844,422,422,422,422,0
20250219,162900,844,422,422,422,422,0
20250219,162800,844,422,422,422,422,0
20250219,162700,844,422,422,422,422,0
20250219,162600,844,422,422,422,422,0
20250219,162500,844,422,422,422,422,0
20250219,162400,844,422,422,422,422,0
20250219,162300,844,422,422,422,422,0
20250219,162200,844,422,422,422,422,0
20250219,162100,844,422,422,422,422,0
20250219,162000,844,422,422,422,422,0
20250219,161900,844,422,422,422,422,0
20250219,161800,844,422,422,422,422,0
20250219,161700,844,422,422,422,422,0
20250219,161600,844,422,422,422,422,0
20250219,161500,844,422,422,422,422,0
20250219,161400,844,422,422,422,422,0
20250219,161300,844,422,422,422,422,0
20250219,161200,844,422,422,422,422,0
20250219,161100,844,422,422,422,422,0
20250219,161000,844,422,422,422,422,0
20250219,160900,844,422,422,422,422,0
20250219,160800,844,422,422,422,422,0
20250219,160700,844,422,422,422,422,0
20250219,160600,844,422,422,422,422,1
20250219,160500,844,422,422,422,422,0
20250219,160400,844,422,422,422,422,0
20250219,160300,844,422,422,422,422,0
20250219,160200,844,422,422,422,422,0
20250219,160100,844,422,422,422,422,0
20250219,160000,844,422,422,422,422,0
20250219,155900,844,422,422,422,422,0
20250219,155800,844,422,422,422,422,0
20250219,155700,844,422,422,422,422,0
20250219,155600,844,422,422,422,422,0
20250219,155500,844,422,422,422,422,0
20250219,155400,844,422,422,422,422,0
20250219,155300,844,422,422,422,422,0
20250219,155200,844,422,422,422,422,0
20250219,155100,844,422,422,422,422,0
20250219,155000,844,422,422,422,422,0
20250219,154900,844,422,422,422,422,0
20250219,154800,844,422,422,422,422,0
20250219,154700,844,422,422,422,422,0
20250219,154600,844,422,422,422,422,0
20250219,154500,844,422,422,422,422,0
20250219,154400,844,422,422,422,422,0
20250219,154300,844,422,422,422,422,0
20250219,154200,844,422,422,422,422,0
20250219,154100,844,422,422,422,422,0
20250219,154000,844,422,422,422,422,0
20250219,153900,844,422,422,422,422,0
20250219,153800,844,422,422,422,422,0
20250219,153700,844,422,422,422,422,0
20250219,153600,844,422,422,422,422,1
20250219,153500,844,422,422,422,422,0
20250219,153400,844,422,422,422,422,0
20250219,153300,844,422,422,422,422,0
20250219,153200,844,422,422,422,422,0
20250219,153100,844,422,422,422,422,0
20250219,153000,844,422,422,422,422,0
20250219,152900,844,422,422,422,422,0
20250219,152800,844,422,422,422,422,0
20250219,152700,844,422,422,422,422,0
20250219,152600,844,422,422,422,422,0
20250219,152500,844,422,422,422,422,0
20250219,152400,844,422,422,422,422,0
20250219,152300,844,422,422,422,422,0
20250219,152200,844,422,422,422,422,0
20250219,152100,844,422,422,422,422,0
20250219,152000,844,422,422,422,422,0
20250219,151900,844,422,422,422,422,0
20250219,151800,844,422,422,422,422,0
20250219,151700,844,422,422,422,422,0
20250219,151600,844,422,422,422,422,0
20250219,151500,844,422,422,422,422,0
20250219,151400,844,422,422,422,422,0
20250219,151300,844,422,422,422,422,0
20250219,151200,844,422,422,422,422,0
20250219,151100,844,422,422,422,422,0
20250219,151000,844,422,422,422,422,0
20250219,150900,844,422,422,422,422,0
20250219,150800,844,422,422,422,422,0
20250219,150700,844,422,422,422,422,0
20250219,150600,844,422,422,422,422,0
20250219,150500,844,422,422,422,422,0
20250219,150400,844,422,422,422,422,0
20250219,150300,844,422,422,422,422,0
20250219,150200,844,422,422,422,422,0
20250219,150100,844,422,422,422,422,0
20250219,150000,844,422,422,422,422,0
20250219,145900,844,422,422,422,422,0
20250219,145800,844,422,422,422,422,0
20250219,145700,844,422,422,422,422,0
20250219,145600,844,422,422,422,422,0
20250219,145500,844,422,422,422,422,0
20250219,145400,844,422,422,422,422,0
20250219,145300,844,422,422,422,422,0
20250219,145200,844,422,422,422,422,0
20250219,145100,844,422,422,422,422,0
20250219,145000,844,422,422,422,422,0
20250219,144900,844,422,422,422,422,0
20250219,144800,844,422,422,422,422,0
20250219,144700,844,422,422,422,422,0
20250219,144600,844,422,422,422,422,0
20250219,144500,844,422,422,422,422,0
20250219,144400,844,422,422,422,422,0
20250219,144300,844,422,422,422,422,0
20250219,144200,844,422,422,422,422,0
20250219,144100,844,422,422,422,422,0
20250219,144000,844,422,422,422,422,0
20250219,143900,844,422,422,422,422,0
20250219,143800,844,422,422,422,422,0
20250219,143700,844,422,422,422,422,0
20250219,143600,844,422,422,422,422,1
20250219,143500,422,422,422,422,422,0
20250219,143400,422,422,422,422,422,0
20250219,143300,422,422,422,422,422,0
20250219,143200,422,422,422,422,422,0
20250219,143100,422,422,422,422,422,0
20250219,143000,422,422,422,422,422,0
20250219,142900,422,422,422,422,422,0
20250219,142800,422,422,422,422,422,0
20250219,142700,422,422,422,422,422,0
20250219,142600,422,422,422,422,422,0
20250219,142500,422,422,422,422,422,0
20250219,142400,422,422,422,422,422,0
20250219,142300,422,422,422,422,422,0
20250219,142200,422,422,422,422,422,0
20250219,142100,422,422,422,422,422,0
20250219,142000,422,422,422,422,422,0
20250219,141900,422,422,422,422,422,0
20250219,141800,422,422,422,422,422,0
20250219,141700,422,422,422,422,422,0
20250219,141600,422,422,422,422,422,0
20250219,141500,422,422,422,422,422,0
20250219,141400,422,422,422,422,422,0
20250219,141300,422,422,422,422,422,0
20250219,141200,422,422,422,422,422,0
20250219,141100,422,422,422,422,422,0
20250219,141000,422,422,422,422,422,0
20250219,140900,422,422,422,422,422,0
20250219,140800,422,422,422,422,422,0
20250219,140700,422,422,422,422,422,0
20250219,140600,422,422,422,422,422,0
20250219,140500,422,422,422,422,422,0
20250219,140400,422,422,422,422,422,0
20250219,140300,422,422,422,422,422,0
20250219,140200,422,422,422,422,422,0
20250219,140100,422,422,422,422,422,0
20250219,140000,422,422,422,422,422,0
20250219,135900,422,422,422,422,422,0
20250219,135800,422,422,422,422,422,0
20250219,135700,422,422,422,422,422,0
20250219,135600,422,422,422,422,422,0
20250219,135500,422,422,422,422,422,0
20250219,135400,422,422,422,422,422,0
20250219,135300,422,422,422,422,422,0
20250219,135200,422,422,422,422,422,0
20250219,135100,422,422,422,422,422,0
20250219,135000,422,422,422,422,422,0
20250219,134900,422,422,422,422,422,0
20250219,134800,422,422,422,422,422,0
20250219,134700,422,422,422,422,422,0
20250219,134600,422,422,422,422,422,0
20250219,134500,422,422,422,422,422,0
20250219,134400,422,422,422,422,422,0
20250219,134300,422,422,422,422,422,0
20250219,134200,422,422,422,422,422,0
20250219,134100,422,422,422,422,422,0
20250219,134000,422,422,422,422,422,0
20250219,133900,422,422,422,422,422,0
20250219,133800,422,422,422,422,422,0
20250219,133700,422,422,422,422,422,0
20250219,133600,422,422,422,422,422,0
20250219,133500,422,422,422,422,422,0
20250219,133400,422,422,422,422,422,0
20250219,133300,422,422,422,422,422,0
20250219,133200,422,422,422,422,422,0
20250219,133100,422,422,422,422,422,0
20250219,133000,422,422,422,422,422,0
20250219,132900,422,422,422,422,422,0
20250219,132800,422,422,422,422,422,0
20250219,132700,422,422,422,422,422,0
20250219,132600,422,422,422,422,422,0
20250219,132500,422,422,422,422,422,0
20250219,132400,422,422,422,422,422,0
20250219,132300,422,422,422,422,422,0
20250219,132200,422,422,422,422,422,0
20250219,132100,422,422,422,422,422,0
20250219,132000,422,422,422,422,422,0
20250219,131900,422,422,422,422,422,0
20250219,131800,422,422,422,422,422,0
20250219,131700,422,422,422,422,422,0
20250219,131600,422,422,422,422,422,0
20250219,131500,422,422,422,422,422,0
20250219,131400,422,422,422,422,422,0
20250219,131300,422,422,422,422,422,0
20250219,131200,422,422,422,422,422,0
20250219,131100,422,422,422,422,422,0
20250219,131000,422,422,422,422,422,0
20250219,130900,422,422,422,422,422,0
20250219,130800,422,422,422,422,422,0
20250219,130700,422,422,422,422,422,0
20250219,130600,422,422,422,422,422,0
20250219,130500,422,422,422,422,422,0
20250219,130400,422,422,422,422,422,0
20250219,130300,422,422,422,422,422,0
20250219,130200,422,422,422,422,422,0
20250219,130100,422,422,422,422,422,0
20250219,130000,422,422,422,422,422,0
20250219,125900,422,422,422,422,422,0
20250219,125800,422,422,422,422,422,0
20250219,125700,422,422,422,422,422,0
20250219,125600,422,422,422,422,422,0
20250219,125500,422,422,422,422,422,0
20250219,125400,422,422,422,422,422,0
20250219,125300,422,422,422,422,422,0
20250219,125200,422,422,422,422,422,0
20250219,125100,422,422,422,422,422,0
20250219,125000,422,422,422,422,422,0
20250219,124900,422,422,422,422,422,0
20250219,124800,422,422,422,422,422,0
20250219,124700,422,422,422,422,422,0
20250219,124600,422,422,422,422,422,0
20250219,124500,422,422,422,422,422,0
20250219,124400,422,422,422,422,422,0
20250219,124300,422,422,422,422,422,0
20250219,124200,422,422,422,422,422,0
20250219,124100,422,422,422,422,422,0
20250219,124000,422,422,422,422,422,0
20250219,123900,422,422,422,422,422,0
20250219,123800,422,422,422,422,422,0
20250219,123700,422,422,422,422,422,0
20250219,123600,422,422,422,422,422,0
20250219,123500,422,422,422,422,422,0
20250219,123400,422,422,422,422,422,0
20250219,123300,422,422,422,422,422,0
20250219,123200,422,422,422,422,422,1
20250219,123100,0,496,496,496,496,0
20250219,123000,0,496,496,496,496,0
20250219,122900,0,496,496,496,496,0
20250219,122800,0,496,496,496,496,0
20250219,122700,0,496,496,496,496,0
20250219,122600,0,496,496,496,496,0
20250219,122500,0,496,496,496,496,0
20250219,122400,0,496,496,496,496,0
20250219,122300,0,496,496,496,496,0
20250219,122200,0,496,496,496,496,0
20250219,122100,0,496,496,496,496,0
20250219,122000,0,496,496,496,496,0
20250219,121900,0,496,496,496,496,0
20250219,121800,0,496,496,496,496,0
20250219,121700,0,496,496,496,496,0
20250219,121600,0,496,496,496,496,0
20250219,121500,0,496,496,496,496,0
20250219,121400,0,496,496,496,496,0
20250219,121300,0,496,496,496,496,0
20250219,121200,0,496,496,496,496,0
20250219,121100,0,496,496,496,496,0
20250219,121000,0,496,496,496,496,0
20250219,120900,0,496,496,496,496,0
20250219,120800,0,496,496,496,496,0
20250219,120700,0,496,496,496,496,0
20250219,120600,0,496,496,496,496,0
20250219,120500,0,496,496,496,496,0
20250219,120400,0,496,496,496,496,0
20250219,120300,0,496,496,496,496,0
20250219,120200,0,496,496,496,496,0
20250219,120100,0,496,496,496,496,0
20250219,120000,0,496,496,496,496,0
20250219,115900,0,496,496,496,496,0
20250219,115800,0,496,496,496,496,0
20250219,115700,0,496,496,496,496,0
20250219,115600,0,496,496,496,496,0
20250219,115500,0,496,496,496,496,0
20250219,115400,0,496,496,496,496,0
20250219,115300,0,496,496,496,496,0
20250219,115200,0,496,496,496,496,0
20250219,115100,0,496,496,496,496,0
20250219,115000,0,496,496,496,496,0
20250219,114900,0,496,496,496,496,0
20250219,114800,0,496,496,496,496,0
20250219,114700,0,496,496,496,496,0
20250219,114600,0,496,496,496,496,0
20250219,114500,0,496,496,496,496,0
20250219,114400,0,496,496,496,496,0
20250219,114300,0,496,496,496,496,0
20250219,114200,0,496,496,496,496,0
20250219,114100,0,496,496,496,496,0
20250219,114000,0,496,496,496,496,0
20250219,113900,0,496,496,496,496,0
20250219,113800,0,496,496,496,496,0
20250219,113700,0,496,496,496,496,0
20250219,113600,0,496,496,496,496,0
20250219,113500,0,496,496,496,496,0
20250219,113400,0,496,496,496,496,0
20250219,113300,0,496,496,496,496,0
20250219,113200,0,496,496,496,496,0
20250219,113100,0,496,496,496,496,0
20250219,113000,0,496,496,496,496,0
20250219,112900,0,496,496,496,496,0
20250219,112800,0,496,496,496,496,0
20250219,112700,0,496,496,496,496,0
20250219,112600,0,496,496,496,496,0
20250219,112500,0,496,496,496,496,0
20250219,112400,0,496,496,496,496,0
20250219,112300,0,496,496,496,496,0
20250219,112200,0,496,496,496,496,0
20250219,112100,0,496,496,496,496,0
20250219,112000,0,496,496,496,496,0
20250219,111900,0,496,496,496,496,0
20250219,111800,0,496,496,496,496,0
20250219,111700,0,496,496,496,496,0
20250219,111600,0,496,496,496,496,0
20250219,111500,0,496,496,496,496,0
20250219,111400,0,496,496,496,496,0
20250219,111300,0,496,496,496,496,0
20250219,111200,0,496,496,496,496,0
20250219,111100,0,496,496,496,496,0
20250219,111000,0,496,496,496,496,0
20250219,110900,0,496,496,496,496,0
20250219,110800,0,496,496,496,496,0
20250219,110700,0,496,496,496,496,0
20250219,110600,0,496,496,496,496,0
20250219,110500,0,496,496,496,496,0
20250219,110400,0,496,496,496,496,0
20250219,110300,0,496,496,496,496,0
20250219,110200,0,496,496,496,496,0
20250219,110100,0,496,496,496,496,0
20250219,110000,0,496,496,496,496,0
20250219,105900,0,496,496,496,496,0
20250219,105800,0,496,496,496,496,0
20250219,105700,0,496,496,496,496,0
20250219,105600,0,496,496,496,496,0
20250219,105500,0,496,496,496,496,0
20250219,105400,0,496,496,496,496,0
20250219,105300,0,496,496,496,496,0
20250219,105200,0,496,496,496,496,0
20250219,105100,0,496,496,496,496,0
20250219,105000,0,496,496,496,496,0
20250219,104900,0,496,496,496,496,0
20250219,104800,0,496,496,496,496,0
20250219,104700,0,496,496,496,496,0
20250219,104600,0,496,496,496,496,0
20250219,104500,0,496,496,496,496,0
20250219,104400,0,496,496,496,496,0
20250219,104300,0,496,496,496,496,0
20250219,104200,0,496,496,496,496,0
20250219,104100,0,496,496,496,496,0
20250219,104000,0,496,496,496,496,0
20250219,103900,0,496,496,496,496,0
20250219,103800,0,496,496,496,496,0
20250219,103700,0,496,496,496,496,0
20250219,103600,0,496,496,496,496,0
20250219,103500,0,496,496,496,496,0
20250219,103400,0,496,496,496,496,0
20250219,103300,0,496,496,496,496,0
20250219,103200,0,496,496,496,496,0
20250219,103100,0,496,496,496,496,0
20250219,103000,0,496,496,496,496,0
20250219,102900,0,496,496,496,496,0
20250219,102800,0,496,496,496,496,0
20250219,102700,0,496,496,496,496,0
20250219,102600,0,496,496,496,496,0
20250219,102500,0,496,496,496,496,0
20250219,102400,0,496,496,496,496,0
20250219,102300,0,496,496,496,496,0
20250219,102200,0,496,496,496,496,0
20250219,102100,0,496,496,496,496,0
20250219,102000,0,496,496,496,496,0
20250219,101900,0,496,496,496,496,0
20250219,101800,0,496,496,496,496,0
20250219,101700,0,496,496,496,496,0
20250219,101600,0,496,496,496,496,0
20250219,101500,0,496,496,496,496,0
20250219,101400,0,496,496,496,496,0
20250219,101300,0,496,496,496,496,0
20250219,101200,0,496,496,496,496,0
20250219,101100,0,496,496,496,496,0
20250219,101000,0,496,496,496,496,0
20250219,100900,0,496,496,496,496,0
20250219,100800,0,496,496,496,496,0
20250219,100700,0,496,496,496,496,0
20250219,100600,0,496,496,496,496,0
20250219,100500,0,496,496,496,496,0
20250219,100400,0,496,496,496,496,0
20250219,100300,0,496,496,496,496,0
20250219,100200,0,496,496,496,496,0
20250219,100100,0,496,496,496,496,0
20250219,100000,0,496,496,496,496,0
20250219,095900,0,496,496,496,496,0
20250219,095800,0,496,496,496,496,0
20250219,095700,0,496,496,496,496,0
20250219,095600,0,496,496,496,496,0
20250219,095500,0,496,496,496,496,0
20250219,095400,0,496,496,496,496,0
20250219,095300,0,496,496,496,496,0
20250219,095200,0,496,496,496,496,0
20250219,095100,0,496,496,496,496,0
20250219,095000,0,496,496,496,496,0
20250219,094900,0,496,496,496,496,0
20250219,094800,0,496,496,496,496,0
20250219,094700,0,496,496,496,496,0
20250219,094600,0,496,496,496,496,0
20250219,094500,0,496,496,496,496,0
20250219,094400,0,496,496,496,496,0
20250219,094300,0,496,496,496,496,0
20250219,094200,0,496,496,496,496,0
20250219,094100,0,496,496,496,496,0
20250219,094000,0,496,496,496,496,0
20250219,093900,0,496,496,496,496,0
20250219,093800,0,496,496,496,496,0
20250219,093700,0,496,496,496,496,0
20250219,093600,0,496,496,496,496,0
20250219,093500,0,496,496,496,496,0
20250219,093400,0,496,496,496,496,0
20250219,093300,0,496,496,496,496,0
20250219,093200,0,496,496,496,496,0
20250219,093100,0,496,496,496,496,0
20250219,093000,0,496,496,496,496,0
20250219,092900,0,496,496,496,496,0
20250219,092800,0,496,496,496,496,0
20250219,092700,0,496,496,496,496,0
20250219,092600,0,496,496,496,496,0
20250219,092500,0,496,496,496,496,0
20250219,092400,0,496,496,496,496,0
20250219,092300,0,496,496,496,496,0
20250219,092200,0,496,496,496,496,0
20250219,092100,0,496,496,496,496,0
20250219,092000,0,496,496,496,496,0
20250219,091900,0,496,496,496,496,0
20250219,091800,0,496,496,496,496,0
20250219,091700,0,496,496,496,496,0
20250219,091600,0,496,496,496,496,0
20250219,091500,0,496,496,496,496,0
20250219,091400,0,496,496,496,496,0
20250219,091300,0,496,496,496,496,0
20250219,091200,0,496,496,496,496,0
20250219,091100,0,496,496,496,496,0
20250219,091000,0,496,496,496,496,0
20250219,090900,0,496,496,496,496,0
20250219,090800,0,496,496,496,496,0
20250219,090700,0,496,496,496,496,0
20250219,090600,0,496,496,496,496,0
20250219,090500,0,496,496,496,496,0
20250219,090400,0,496,496,496,496,0
20250219,090300,0,496,496,496,496,0
20250219,090200,0,496,496,496,496,0
20250219,090100,0,496,496,496,496,0
20250219,090000,0,496,496,496,496,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 210600 844 422 422 422 422 1
3 20250219 210500 844 422 422 422 422 0
4 20250219 210400 844 422 422 422 422 0
5 20250219 210300 844 422 422 422 422 0
6 20250219 210200 844 422 422 422 422 0
7 20250219 210100 844 422 422 422 422 0
8 20250219 210000 844 422 422 422 422 0
9 20250219 205900 844 422 422 422 422 0
10 20250219 205800 844 422 422 422 422 0
11 20250219 205700 844 422 422 422 422 0
12 20250219 205600 844 422 422 422 422 0
13 20250219 205500 844 422 422 422 422 0
14 20250219 205400 844 422 422 422 422 0
15 20250219 205300 844 422 422 422 422 0
16 20250219 205200 844 422 422 422 422 0
17 20250219 205100 844 422 422 422 422 0
18 20250219 205000 844 422 422 422 422 0
19 20250219 204900 844 422 422 422 422 0
20 20250219 204800 844 422 422 422 422 0
21 20250219 204700 844 422 422 422 422 0
22 20250219 204600 844 422 422 422 422 0
23 20250219 204500 844 422 422 422 422 0
24 20250219 204400 844 422 422 422 422 0
25 20250219 204300 844 422 422 422 422 0
26 20250219 204200 844 422 422 422 422 0
27 20250219 204100 844 422 422 422 422 0
28 20250219 204000 844 422 422 422 422 0
29 20250219 203900 844 422 422 422 422 0
30 20250219 203800 844 422 422 422 422 0
31 20250219 203700 844 422 422 422 422 0
32 20250219 203600 844 422 422 422 422 1
33 20250219 203500 844 422 422 422 422 0
34 20250219 203400 844 422 422 422 422 0
35 20250219 203300 844 422 422 422 422 0
36 20250219 203200 844 422 422 422 422 0
37 20250219 203100 844 422 422 422 422 0
38 20250219 203000 844 422 422 422 422 0
39 20250219 202900 844 422 422 422 422 0
40 20250219 202800 844 422 422 422 422 0
41 20250219 202700 844 422 422 422 422 0
42 20250219 202600 844 422 422 422 422 0
43 20250219 202500 844 422 422 422 422 0
44 20250219 202400 844 422 422 422 422 0
45 20250219 202300 844 422 422 422 422 0
46 20250219 202200 844 422 422 422 422 0
47 20250219 202100 844 422 422 422 422 0
48 20250219 202000 844 422 422 422 422 0
49 20250219 201900 844 422 422 422 422 0
50 20250219 201800 844 422 422 422 422 0
51 20250219 201700 844 422 422 422 422 0
52 20250219 201600 844 422 422 422 422 0
53 20250219 201500 844 422 422 422 422 0
54 20250219 201400 844 422 422 422 422 0
55 20250219 201300 844 422 422 422 422 0
56 20250219 201200 844 422 422 422 422 0
57 20250219 201100 844 422 422 422 422 0
58 20250219 201000 844 422 422 422 422 0
59 20250219 200900 844 422 422 422 422 0
60 20250219 200800 844 422 422 422 422 0
61 20250219 200700 844 422 422 422 422 0
62 20250219 200600 844 422 422 422 422 1
63 20250219 200500 844 422 422 422 422 0
64 20250219 200400 844 422 422 422 422 0
65 20250219 200300 844 422 422 422 422 0
66 20250219 200200 844 422 422 422 422 0
67 20250219 200100 844 422 422 422 422 0
68 20250219 200000 844 422 422 422 422 0
69 20250219 195900 844 422 422 422 422 0
70 20250219 195800 844 422 422 422 422 0
71 20250219 195700 844 422 422 422 422 0
72 20250219 195600 844 422 422 422 422 0
73 20250219 195500 844 422 422 422 422 0
74 20250219 195400 844 422 422 422 422 0
75 20250219 195300 844 422 422 422 422 0
76 20250219 195200 844 422 422 422 422 0
77 20250219 195100 844 422 422 422 422 0
78 20250219 195000 844 422 422 422 422 0
79 20250219 194900 844 422 422 422 422 0
80 20250219 194800 844 422 422 422 422 0
81 20250219 194700 844 422 422 422 422 0
82 20250219 194600 844 422 422 422 422 0
83 20250219 194500 844 422 422 422 422 0
84 20250219 194400 844 422 422 422 422 0
85 20250219 194300 844 422 422 422 422 0
86 20250219 194200 844 422 422 422 422 0
87 20250219 194100 844 422 422 422 422 0
88 20250219 194000 844 422 422 422 422 0
89 20250219 193900 844 422 422 422 422 0
90 20250219 193800 844 422 422 422 422 0
91 20250219 193700 844 422 422 422 422 0
92 20250219 193600 844 422 422 422 422 1
93 20250219 193500 844 422 422 422 422 0
94 20250219 193400 844 422 422 422 422 0
95 20250219 193300 844 422 422 422 422 0
96 20250219 193200 844 422 422 422 422 0
97 20250219 193100 844 422 422 422 422 0
98 20250219 193000 844 422 422 422 422 0
99 20250219 192900 844 422 422 422 422 0
100 20250219 192800 844 422 422 422 422 0
101 20250219 192700 844 422 422 422 422 0
102 20250219 192600 844 422 422 422 422 0
103 20250219 192500 844 422 422 422 422 0
104 20250219 192400 844 422 422 422 422 0
105 20250219 192300 844 422 422 422 422 0
106 20250219 192200 844 422 422 422 422 0
107 20250219 192100 844 422 422 422 422 0
108 20250219 192000 844 422 422 422 422 0
109 20250219 191900 844 422 422 422 422 0
110 20250219 191800 844 422 422 422 422 0
111 20250219 191700 844 422 422 422 422 0
112 20250219 191600 844 422 422 422 422 0
113 20250219 191500 844 422 422 422 422 0
114 20250219 191400 844 422 422 422 422 0
115 20250219 191300 844 422 422 422 422 0
116 20250219 191200 844 422 422 422 422 0
117 20250219 191100 844 422 422 422 422 0
118 20250219 191000 844 422 422 422 422 0
119 20250219 190900 844 422 422 422 422 0
120 20250219 190800 844 422 422 422 422 0
121 20250219 190700 844 422 422 422 422 0
122 20250219 190600 844 422 422 422 422 1
123 20250219 190500 844 422 422 422 422 0
124 20250219 190400 844 422 422 422 422 0
125 20250219 190300 844 422 422 422 422 0
126 20250219 190200 844 422 422 422 422 0
127 20250219 190100 844 422 422 422 422 0
128 20250219 190000 844 422 422 422 422 0
129 20250219 185900 844 422 422 422 422 0
130 20250219 185800 844 422 422 422 422 0
131 20250219 185700 844 422 422 422 422 0
132 20250219 185600 844 422 422 422 422 0
133 20250219 185500 844 422 422 422 422 0
134 20250219 185400 844 422 422 422 422 0
135 20250219 185300 844 422 422 422 422 0
136 20250219 185200 844 422 422 422 422 0
137 20250219 185100 844 422 422 422 422 0
138 20250219 185000 844 422 422 422 422 0
139 20250219 184900 844 422 422 422 422 0
140 20250219 184800 844 422 422 422 422 0
141 20250219 184700 844 422 422 422 422 0
142 20250219 184600 844 422 422 422 422 0
143 20250219 184500 844 422 422 422 422 0
144 20250219 184400 844 422 422 422 422 0
145 20250219 184300 844 422 422 422 422 0
146 20250219 184200 844 422 422 422 422 0
147 20250219 184100 844 422 422 422 422 0
148 20250219 184000 844 422 422 422 422 0
149 20250219 183900 844 422 422 422 422 0
150 20250219 183800 844 422 422 422 422 0
151 20250219 183700 844 422 422 422 422 0
152 20250219 183600 844 422 422 422 422 1
153 20250219 183500 844 422 422 422 422 0
154 20250219 183400 844 422 422 422 422 0
155 20250219 183300 844 422 422 422 422 0
156 20250219 183200 844 422 422 422 422 0
157 20250219 183100 844 422 422 422 422 0
158 20250219 183000 844 422 422 422 422 0
159 20250219 182900 844 422 422 422 422 0
160 20250219 182800 844 422 422 422 422 0
161 20250219 182700 844 422 422 422 422 0
162 20250219 182600 844 422 422 422 422 0
163 20250219 182500 844 422 422 422 422 0
164 20250219 182400 844 422 422 422 422 0
165 20250219 182300 844 422 422 422 422 0
166 20250219 182200 844 422 422 422 422 0
167 20250219 182100 844 422 422 422 422 0
168 20250219 182000 844 422 422 422 422 0
169 20250219 181900 844 422 422 422 422 0
170 20250219 181800 844 422 422 422 422 0
171 20250219 181700 844 422 422 422 422 0
172 20250219 181600 844 422 422 422 422 0
173 20250219 181500 844 422 422 422 422 0
174 20250219 181400 844 422 422 422 422 0
175 20250219 181300 844 422 422 422 422 0
176 20250219 181200 844 422 422 422 422 0
177 20250219 181100 844 422 422 422 422 0
178 20250219 181000 844 422 422 422 422 0
179 20250219 180900 844 422 422 422 422 0
180 20250219 180800 844 422 422 422 422 0
181 20250219 180700 844 422 422 422 422 0
182 20250219 180600 844 422 422 422 422 1
183 20250219 180500 844 422 422 422 422 0
184 20250219 180400 844 422 422 422 422 0
185 20250219 180300 844 422 422 422 422 0
186 20250219 180200 844 422 422 422 422 0
187 20250219 180100 844 422 422 422 422 0
188 20250219 180000 844 422 422 422 422 0
189 20250219 175900 844 422 422 422 422 0
190 20250219 175800 844 422 422 422 422 0
191 20250219 175700 844 422 422 422 422 0
192 20250219 175600 844 422 422 422 422 0
193 20250219 175500 844 422 422 422 422 0
194 20250219 175400 844 422 422 422 422 0
195 20250219 175300 844 422 422 422 422 0
196 20250219 175200 844 422 422 422 422 0
197 20250219 175100 844 422 422 422 422 0
198 20250219 175000 844 422 422 422 422 0
199 20250219 174900 844 422 422 422 422 0
200 20250219 174800 844 422 422 422 422 0
201 20250219 174700 844 422 422 422 422 0
202 20250219 174600 844 422 422 422 422 0
203 20250219 174500 844 422 422 422 422 0
204 20250219 174400 844 422 422 422 422 0
205 20250219 174300 844 422 422 422 422 0
206 20250219 174200 844 422 422 422 422 0
207 20250219 174100 844 422 422 422 422 0
208 20250219 174000 844 422 422 422 422 0
209 20250219 173900 844 422 422 422 422 0
210 20250219 173800 844 422 422 422 422 0
211 20250219 173700 844 422 422 422 422 0
212 20250219 173600 844 422 422 422 422 1
213 20250219 173500 844 422 422 422 422 0
214 20250219 173400 844 422 422 422 422 0
215 20250219 173300 844 422 422 422 422 0
216 20250219 173200 844 422 422 422 422 0
217 20250219 173100 844 422 422 422 422 0
218 20250219 173000 844 422 422 422 422 0
219 20250219 172900 844 422 422 422 422 0
220 20250219 172800 844 422 422 422 422 0
221 20250219 172700 844 422 422 422 422 0
222 20250219 172600 844 422 422 422 422 0
223 20250219 172500 844 422 422 422 422 0
224 20250219 172400 844 422 422 422 422 0
225 20250219 172300 844 422 422 422 422 0
226 20250219 172200 844 422 422 422 422 0
227 20250219 172100 844 422 422 422 422 0
228 20250219 172000 844 422 422 422 422 0
229 20250219 171900 844 422 422 422 422 0
230 20250219 171800 844 422 422 422 422 0
231 20250219 171700 844 422 422 422 422 0
232 20250219 171600 844 422 422 422 422 0
233 20250219 171500 844 422 422 422 422 0
234 20250219 171400 844 422 422 422 422 0
235 20250219 171300 844 422 422 422 422 0
236 20250219 171200 844 422 422 422 422 0
237 20250219 171100 844 422 422 422 422 0
238 20250219 171000 844 422 422 422 422 0
239 20250219 170900 844 422 422 422 422 0
240 20250219 170800 844 422 422 422 422 0
241 20250219 170700 844 422 422 422 422 0
242 20250219 170600 844 422 422 422 422 1
243 20250219 170500 844 422 422 422 422 0
244 20250219 170400 844 422 422 422 422 0
245 20250219 170300 844 422 422 422 422 0
246 20250219 170200 844 422 422 422 422 0
247 20250219 170100 844 422 422 422 422 0
248 20250219 170000 844 422 422 422 422 0
249 20250219 165900 844 422 422 422 422 0
250 20250219 165800 844 422 422 422 422 0
251 20250219 165700 844 422 422 422 422 0
252 20250219 165600 844 422 422 422 422 0
253 20250219 165500 844 422 422 422 422 0
254 20250219 165400 844 422 422 422 422 0
255 20250219 165300 844 422 422 422 422 0
256 20250219 165200 844 422 422 422 422 0
257 20250219 165100 844 422 422 422 422 0
258 20250219 165000 844 422 422 422 422 0
259 20250219 164900 844 422 422 422 422 0
260 20250219 164800 844 422 422 422 422 0
261 20250219 164700 844 422 422 422 422 0
262 20250219 164600 844 422 422 422 422 0
263 20250219 164500 844 422 422 422 422 0
264 20250219 164400 844 422 422 422 422 0
265 20250219 164300 844 422 422 422 422 0
266 20250219 164200 844 422 422 422 422 0
267 20250219 164100 844 422 422 422 422 0
268 20250219 164000 844 422 422 422 422 0
269 20250219 163900 844 422 422 422 422 0
270 20250219 163800 844 422 422 422 422 0
271 20250219 163700 844 422 422 422 422 0
272 20250219 163600 844 422 422 422 422 1
273 20250219 163500 844 422 422 422 422 0
274 20250219 163400 844 422 422 422 422 0
275 20250219 163300 844 422 422 422 422 0
276 20250219 163200 844 422 422 422 422 0
277 20250219 163100 844 422 422 422 422 0
278 20250219 163000 844 422 422 422 422 0
279 20250219 162900 844 422 422 422 422 0
280 20250219 162800 844 422 422 422 422 0
281 20250219 162700 844 422 422 422 422 0
282 20250219 162600 844 422 422 422 422 0
283 20250219 162500 844 422 422 422 422 0
284 20250219 162400 844 422 422 422 422 0
285 20250219 162300 844 422 422 422 422 0
286 20250219 162200 844 422 422 422 422 0
287 20250219 162100 844 422 422 422 422 0
288 20250219 162000 844 422 422 422 422 0
289 20250219 161900 844 422 422 422 422 0
290 20250219 161800 844 422 422 422 422 0
291 20250219 161700 844 422 422 422 422 0
292 20250219 161600 844 422 422 422 422 0
293 20250219 161500 844 422 422 422 422 0
294 20250219 161400 844 422 422 422 422 0
295 20250219 161300 844 422 422 422 422 0
296 20250219 161200 844 422 422 422 422 0
297 20250219 161100 844 422 422 422 422 0
298 20250219 161000 844 422 422 422 422 0
299 20250219 160900 844 422 422 422 422 0
300 20250219 160800 844 422 422 422 422 0
301 20250219 160700 844 422 422 422 422 0
302 20250219 160600 844 422 422 422 422 1
303 20250219 160500 844 422 422 422 422 0
304 20250219 160400 844 422 422 422 422 0
305 20250219 160300 844 422 422 422 422 0
306 20250219 160200 844 422 422 422 422 0
307 20250219 160100 844 422 422 422 422 0
308 20250219 160000 844 422 422 422 422 0
309 20250219 155900 844 422 422 422 422 0
310 20250219 155800 844 422 422 422 422 0
311 20250219 155700 844 422 422 422 422 0
312 20250219 155600 844 422 422 422 422 0
313 20250219 155500 844 422 422 422 422 0
314 20250219 155400 844 422 422 422 422 0
315 20250219 155300 844 422 422 422 422 0
316 20250219 155200 844 422 422 422 422 0
317 20250219 155100 844 422 422 422 422 0
318 20250219 155000 844 422 422 422 422 0
319 20250219 154900 844 422 422 422 422 0
320 20250219 154800 844 422 422 422 422 0
321 20250219 154700 844 422 422 422 422 0
322 20250219 154600 844 422 422 422 422 0
323 20250219 154500 844 422 422 422 422 0
324 20250219 154400 844 422 422 422 422 0
325 20250219 154300 844 422 422 422 422 0
326 20250219 154200 844 422 422 422 422 0
327 20250219 154100 844 422 422 422 422 0
328 20250219 154000 844 422 422 422 422 0
329 20250219 153900 844 422 422 422 422 0
330 20250219 153800 844 422 422 422 422 0
331 20250219 153700 844 422 422 422 422 0
332 20250219 153600 844 422 422 422 422 1
333 20250219 153500 844 422 422 422 422 0
334 20250219 153400 844 422 422 422 422 0
335 20250219 153300 844 422 422 422 422 0
336 20250219 153200 844 422 422 422 422 0
337 20250219 153100 844 422 422 422 422 0
338 20250219 153000 844 422 422 422 422 0
339 20250219 152900 844 422 422 422 422 0
340 20250219 152800 844 422 422 422 422 0
341 20250219 152700 844 422 422 422 422 0
342 20250219 152600 844 422 422 422 422 0
343 20250219 152500 844 422 422 422 422 0
344 20250219 152400 844 422 422 422 422 0
345 20250219 152300 844 422 422 422 422 0
346 20250219 152200 844 422 422 422 422 0
347 20250219 152100 844 422 422 422 422 0
348 20250219 152000 844 422 422 422 422 0
349 20250219 151900 844 422 422 422 422 0
350 20250219 151800 844 422 422 422 422 0
351 20250219 151700 844 422 422 422 422 0
352 20250219 151600 844 422 422 422 422 0
353 20250219 151500 844 422 422 422 422 0
354 20250219 151400 844 422 422 422 422 0
355 20250219 151300 844 422 422 422 422 0
356 20250219 151200 844 422 422 422 422 0
357 20250219 151100 844 422 422 422 422 0
358 20250219 151000 844 422 422 422 422 0
359 20250219 150900 844 422 422 422 422 0
360 20250219 150800 844 422 422 422 422 0
361 20250219 150700 844 422 422 422 422 0
362 20250219 150600 844 422 422 422 422 0
363 20250219 150500 844 422 422 422 422 0
364 20250219 150400 844 422 422 422 422 0
365 20250219 150300 844 422 422 422 422 0
366 20250219 150200 844 422 422 422 422 0
367 20250219 150100 844 422 422 422 422 0
368 20250219 150000 844 422 422 422 422 0
369 20250219 145900 844 422 422 422 422 0
370 20250219 145800 844 422 422 422 422 0
371 20250219 145700 844 422 422 422 422 0
372 20250219 145600 844 422 422 422 422 0
373 20250219 145500 844 422 422 422 422 0
374 20250219 145400 844 422 422 422 422 0
375 20250219 145300 844 422 422 422 422 0
376 20250219 145200 844 422 422 422 422 0
377 20250219 145100 844 422 422 422 422 0
378 20250219 145000 844 422 422 422 422 0
379 20250219 144900 844 422 422 422 422 0
380 20250219 144800 844 422 422 422 422 0
381 20250219 144700 844 422 422 422 422 0
382 20250219 144600 844 422 422 422 422 0
383 20250219 144500 844 422 422 422 422 0
384 20250219 144400 844 422 422 422 422 0
385 20250219 144300 844 422 422 422 422 0
386 20250219 144200 844 422 422 422 422 0
387 20250219 144100 844 422 422 422 422 0
388 20250219 144000 844 422 422 422 422 0
389 20250219 143900 844 422 422 422 422 0
390 20250219 143800 844 422 422 422 422 0
391 20250219 143700 844 422 422 422 422 0
392 20250219 143600 844 422 422 422 422 1
393 20250219 143500 422 422 422 422 422 0
394 20250219 143400 422 422 422 422 422 0
395 20250219 143300 422 422 422 422 422 0
396 20250219 143200 422 422 422 422 422 0
397 20250219 143100 422 422 422 422 422 0
398 20250219 143000 422 422 422 422 422 0
399 20250219 142900 422 422 422 422 422 0
400 20250219 142800 422 422 422 422 422 0
401 20250219 142700 422 422 422 422 422 0
402 20250219 142600 422 422 422 422 422 0
403 20250219 142500 422 422 422 422 422 0
404 20250219 142400 422 422 422 422 422 0
405 20250219 142300 422 422 422 422 422 0
406 20250219 142200 422 422 422 422 422 0
407 20250219 142100 422 422 422 422 422 0
408 20250219 142000 422 422 422 422 422 0
409 20250219 141900 422 422 422 422 422 0
410 20250219 141800 422 422 422 422 422 0
411 20250219 141700 422 422 422 422 422 0
412 20250219 141600 422 422 422 422 422 0
413 20250219 141500 422 422 422 422 422 0
414 20250219 141400 422 422 422 422 422 0
415 20250219 141300 422 422 422 422 422 0
416 20250219 141200 422 422 422 422 422 0
417 20250219 141100 422 422 422 422 422 0
418 20250219 141000 422 422 422 422 422 0
419 20250219 140900 422 422 422 422 422 0
420 20250219 140800 422 422 422 422 422 0
421 20250219 140700 422 422 422 422 422 0
422 20250219 140600 422 422 422 422 422 0
423 20250219 140500 422 422 422 422 422 0
424 20250219 140400 422 422 422 422 422 0
425 20250219 140300 422 422 422 422 422 0
426 20250219 140200 422 422 422 422 422 0
427 20250219 140100 422 422 422 422 422 0
428 20250219 140000 422 422 422 422 422 0
429 20250219 135900 422 422 422 422 422 0
430 20250219 135800 422 422 422 422 422 0
431 20250219 135700 422 422 422 422 422 0
432 20250219 135600 422 422 422 422 422 0
433 20250219 135500 422 422 422 422 422 0
434 20250219 135400 422 422 422 422 422 0
435 20250219 135300 422 422 422 422 422 0
436 20250219 135200 422 422 422 422 422 0
437 20250219 135100 422 422 422 422 422 0
438 20250219 135000 422 422 422 422 422 0
439 20250219 134900 422 422 422 422 422 0
440 20250219 134800 422 422 422 422 422 0
441 20250219 134700 422 422 422 422 422 0
442 20250219 134600 422 422 422 422 422 0
443 20250219 134500 422 422 422 422 422 0
444 20250219 134400 422 422 422 422 422 0
445 20250219 134300 422 422 422 422 422 0
446 20250219 134200 422 422 422 422 422 0
447 20250219 134100 422 422 422 422 422 0
448 20250219 134000 422 422 422 422 422 0
449 20250219 133900 422 422 422 422 422 0
450 20250219 133800 422 422 422 422 422 0
451 20250219 133700 422 422 422 422 422 0
452 20250219 133600 422 422 422 422 422 0
453 20250219 133500 422 422 422 422 422 0
454 20250219 133400 422 422 422 422 422 0
455 20250219 133300 422 422 422 422 422 0
456 20250219 133200 422 422 422 422 422 0
457 20250219 133100 422 422 422 422 422 0
458 20250219 133000 422 422 422 422 422 0
459 20250219 132900 422 422 422 422 422 0
460 20250219 132800 422 422 422 422 422 0
461 20250219 132700 422 422 422 422 422 0
462 20250219 132600 422 422 422 422 422 0
463 20250219 132500 422 422 422 422 422 0
464 20250219 132400 422 422 422 422 422 0
465 20250219 132300 422 422 422 422 422 0
466 20250219 132200 422 422 422 422 422 0
467 20250219 132100 422 422 422 422 422 0
468 20250219 132000 422 422 422 422 422 0
469 20250219 131900 422 422 422 422 422 0
470 20250219 131800 422 422 422 422 422 0
471 20250219 131700 422 422 422 422 422 0
472 20250219 131600 422 422 422 422 422 0
473 20250219 131500 422 422 422 422 422 0
474 20250219 131400 422 422 422 422 422 0
475 20250219 131300 422 422 422 422 422 0
476 20250219 131200 422 422 422 422 422 0
477 20250219 131100 422 422 422 422 422 0
478 20250219 131000 422 422 422 422 422 0
479 20250219 130900 422 422 422 422 422 0
480 20250219 130800 422 422 422 422 422 0
481 20250219 130700 422 422 422 422 422 0
482 20250219 130600 422 422 422 422 422 0
483 20250219 130500 422 422 422 422 422 0
484 20250219 130400 422 422 422 422 422 0
485 20250219 130300 422 422 422 422 422 0
486 20250219 130200 422 422 422 422 422 0
487 20250219 130100 422 422 422 422 422 0
488 20250219 130000 422 422 422 422 422 0
489 20250219 125900 422 422 422 422 422 0
490 20250219 125800 422 422 422 422 422 0
491 20250219 125700 422 422 422 422 422 0
492 20250219 125600 422 422 422 422 422 0
493 20250219 125500 422 422 422 422 422 0
494 20250219 125400 422 422 422 422 422 0
495 20250219 125300 422 422 422 422 422 0
496 20250219 125200 422 422 422 422 422 0
497 20250219 125100 422 422 422 422 422 0
498 20250219 125000 422 422 422 422 422 0
499 20250219 124900 422 422 422 422 422 0
500 20250219 124800 422 422 422 422 422 0
501 20250219 124700 422 422 422 422 422 0
502 20250219 124600 422 422 422 422 422 0
503 20250219 124500 422 422 422 422 422 0
504 20250219 124400 422 422 422 422 422 0
505 20250219 124300 422 422 422 422 422 0
506 20250219 124200 422 422 422 422 422 0
507 20250219 124100 422 422 422 422 422 0
508 20250219 124000 422 422 422 422 422 0
509 20250219 123900 422 422 422 422 422 0
510 20250219 123800 422 422 422 422 422 0
511 20250219 123700 422 422 422 422 422 0
512 20250219 123600 422 422 422 422 422 0
513 20250219 123500 422 422 422 422 422 0
514 20250219 123400 422 422 422 422 422 0
515 20250219 123300 422 422 422 422 422 0
516 20250219 123200 422 422 422 422 422 1
517 20250219 123100 0 496 496 496 496 0
518 20250219 123000 0 496 496 496 496 0
519 20250219 122900 0 496 496 496 496 0
520 20250219 122800 0 496 496 496 496 0
521 20250219 122700 0 496 496 496 496 0
522 20250219 122600 0 496 496 496 496 0
523 20250219 122500 0 496 496 496 496 0
524 20250219 122400 0 496 496 496 496 0
525 20250219 122300 0 496 496 496 496 0
526 20250219 122200 0 496 496 496 496 0
527 20250219 122100 0 496 496 496 496 0
528 20250219 122000 0 496 496 496 496 0
529 20250219 121900 0 496 496 496 496 0
530 20250219 121800 0 496 496 496 496 0
531 20250219 121700 0 496 496 496 496 0
532 20250219 121600 0 496 496 496 496 0
533 20250219 121500 0 496 496 496 496 0
534 20250219 121400 0 496 496 496 496 0
535 20250219 121300 0 496 496 496 496 0
536 20250219 121200 0 496 496 496 496 0
537 20250219 121100 0 496 496 496 496 0
538 20250219 121000 0 496 496 496 496 0
539 20250219 120900 0 496 496 496 496 0
540 20250219 120800 0 496 496 496 496 0
541 20250219 120700 0 496 496 496 496 0
542 20250219 120600 0 496 496 496 496 0
543 20250219 120500 0 496 496 496 496 0
544 20250219 120400 0 496 496 496 496 0
545 20250219 120300 0 496 496 496 496 0
546 20250219 120200 0 496 496 496 496 0
547 20250219 120100 0 496 496 496 496 0
548 20250219 120000 0 496 496 496 496 0
549 20250219 115900 0 496 496 496 496 0
550 20250219 115800 0 496 496 496 496 0
551 20250219 115700 0 496 496 496 496 0
552 20250219 115600 0 496 496 496 496 0
553 20250219 115500 0 496 496 496 496 0
554 20250219 115400 0 496 496 496 496 0
555 20250219 115300 0 496 496 496 496 0
556 20250219 115200 0 496 496 496 496 0
557 20250219 115100 0 496 496 496 496 0
558 20250219 115000 0 496 496 496 496 0
559 20250219 114900 0 496 496 496 496 0
560 20250219 114800 0 496 496 496 496 0
561 20250219 114700 0 496 496 496 496 0
562 20250219 114600 0 496 496 496 496 0
563 20250219 114500 0 496 496 496 496 0
564 20250219 114400 0 496 496 496 496 0
565 20250219 114300 0 496 496 496 496 0
566 20250219 114200 0 496 496 496 496 0
567 20250219 114100 0 496 496 496 496 0
568 20250219 114000 0 496 496 496 496 0
569 20250219 113900 0 496 496 496 496 0
570 20250219 113800 0 496 496 496 496 0
571 20250219 113700 0 496 496 496 496 0
572 20250219 113600 0 496 496 496 496 0
573 20250219 113500 0 496 496 496 496 0
574 20250219 113400 0 496 496 496 496 0
575 20250219 113300 0 496 496 496 496 0
576 20250219 113200 0 496 496 496 496 0
577 20250219 113100 0 496 496 496 496 0
578 20250219 113000 0 496 496 496 496 0
579 20250219 112900 0 496 496 496 496 0
580 20250219 112800 0 496 496 496 496 0
581 20250219 112700 0 496 496 496 496 0
582 20250219 112600 0 496 496 496 496 0
583 20250219 112500 0 496 496 496 496 0
584 20250219 112400 0 496 496 496 496 0
585 20250219 112300 0 496 496 496 496 0
586 20250219 112200 0 496 496 496 496 0
587 20250219 112100 0 496 496 496 496 0
588 20250219 112000 0 496 496 496 496 0
589 20250219 111900 0 496 496 496 496 0
590 20250219 111800 0 496 496 496 496 0
591 20250219 111700 0 496 496 496 496 0
592 20250219 111600 0 496 496 496 496 0
593 20250219 111500 0 496 496 496 496 0
594 20250219 111400 0 496 496 496 496 0
595 20250219 111300 0 496 496 496 496 0
596 20250219 111200 0 496 496 496 496 0
597 20250219 111100 0 496 496 496 496 0
598 20250219 111000 0 496 496 496 496 0
599 20250219 110900 0 496 496 496 496 0
600 20250219 110800 0 496 496 496 496 0
601 20250219 110700 0 496 496 496 496 0
602 20250219 110600 0 496 496 496 496 0
603 20250219 110500 0 496 496 496 496 0
604 20250219 110400 0 496 496 496 496 0
605 20250219 110300 0 496 496 496 496 0
606 20250219 110200 0 496 496 496 496 0
607 20250219 110100 0 496 496 496 496 0
608 20250219 110000 0 496 496 496 496 0
609 20250219 105900 0 496 496 496 496 0
610 20250219 105800 0 496 496 496 496 0
611 20250219 105700 0 496 496 496 496 0
612 20250219 105600 0 496 496 496 496 0
613 20250219 105500 0 496 496 496 496 0
614 20250219 105400 0 496 496 496 496 0
615 20250219 105300 0 496 496 496 496 0
616 20250219 105200 0 496 496 496 496 0
617 20250219 105100 0 496 496 496 496 0
618 20250219 105000 0 496 496 496 496 0
619 20250219 104900 0 496 496 496 496 0
620 20250219 104800 0 496 496 496 496 0
621 20250219 104700 0 496 496 496 496 0
622 20250219 104600 0 496 496 496 496 0
623 20250219 104500 0 496 496 496 496 0
624 20250219 104400 0 496 496 496 496 0
625 20250219 104300 0 496 496 496 496 0
626 20250219 104200 0 496 496 496 496 0
627 20250219 104100 0 496 496 496 496 0
628 20250219 104000 0 496 496 496 496 0
629 20250219 103900 0 496 496 496 496 0
630 20250219 103800 0 496 496 496 496 0
631 20250219 103700 0 496 496 496 496 0
632 20250219 103600 0 496 496 496 496 0
633 20250219 103500 0 496 496 496 496 0
634 20250219 103400 0 496 496 496 496 0
635 20250219 103300 0 496 496 496 496 0
636 20250219 103200 0 496 496 496 496 0
637 20250219 103100 0 496 496 496 496 0
638 20250219 103000 0 496 496 496 496 0
639 20250219 102900 0 496 496 496 496 0
640 20250219 102800 0 496 496 496 496 0
641 20250219 102700 0 496 496 496 496 0
642 20250219 102600 0 496 496 496 496 0
643 20250219 102500 0 496 496 496 496 0
644 20250219 102400 0 496 496 496 496 0
645 20250219 102300 0 496 496 496 496 0
646 20250219 102200 0 496 496 496 496 0
647 20250219 102100 0 496 496 496 496 0
648 20250219 102000 0 496 496 496 496 0
649 20250219 101900 0 496 496 496 496 0
650 20250219 101800 0 496 496 496 496 0
651 20250219 101700 0 496 496 496 496 0
652 20250219 101600 0 496 496 496 496 0
653 20250219 101500 0 496 496 496 496 0
654 20250219 101400 0 496 496 496 496 0
655 20250219 101300 0 496 496 496 496 0
656 20250219 101200 0 496 496 496 496 0
657 20250219 101100 0 496 496 496 496 0
658 20250219 101000 0 496 496 496 496 0
659 20250219 100900 0 496 496 496 496 0
660 20250219 100800 0 496 496 496 496 0
661 20250219 100700 0 496 496 496 496 0
662 20250219 100600 0 496 496 496 496 0
663 20250219 100500 0 496 496 496 496 0
664 20250219 100400 0 496 496 496 496 0
665 20250219 100300 0 496 496 496 496 0
666 20250219 100200 0 496 496 496 496 0
667 20250219 100100 0 496 496 496 496 0
668 20250219 100000 0 496 496 496 496 0
669 20250219 095900 0 496 496 496 496 0
670 20250219 095800 0 496 496 496 496 0
671 20250219 095700 0 496 496 496 496 0
672 20250219 095600 0 496 496 496 496 0
673 20250219 095500 0 496 496 496 496 0
674 20250219 095400 0 496 496 496 496 0
675 20250219 095300 0 496 496 496 496 0
676 20250219 095200 0 496 496 496 496 0
677 20250219 095100 0 496 496 496 496 0
678 20250219 095000 0 496 496 496 496 0
679 20250219 094900 0 496 496 496 496 0
680 20250219 094800 0 496 496 496 496 0
681 20250219 094700 0 496 496 496 496 0
682 20250219 094600 0 496 496 496 496 0
683 20250219 094500 0 496 496 496 496 0
684 20250219 094400 0 496 496 496 496 0
685 20250219 094300 0 496 496 496 496 0
686 20250219 094200 0 496 496 496 496 0
687 20250219 094100 0 496 496 496 496 0
688 20250219 094000 0 496 496 496 496 0
689 20250219 093900 0 496 496 496 496 0
690 20250219 093800 0 496 496 496 496 0
691 20250219 093700 0 496 496 496 496 0
692 20250219 093600 0 496 496 496 496 0
693 20250219 093500 0 496 496 496 496 0
694 20250219 093400 0 496 496 496 496 0
695 20250219 093300 0 496 496 496 496 0
696 20250219 093200 0 496 496 496 496 0
697 20250219 093100 0 496 496 496 496 0
698 20250219 093000 0 496 496 496 496 0
699 20250219 092900 0 496 496 496 496 0
700 20250219 092800 0 496 496 496 496 0
701 20250219 092700 0 496 496 496 496 0
702 20250219 092600 0 496 496 496 496 0
703 20250219 092500 0 496 496 496 496 0
704 20250219 092400 0 496 496 496 496 0
705 20250219 092300 0 496 496 496 496 0
706 20250219 092200 0 496 496 496 496 0
707 20250219 092100 0 496 496 496 496 0
708 20250219 092000 0 496 496 496 496 0
709 20250219 091900 0 496 496 496 496 0
710 20250219 091800 0 496 496 496 496 0
711 20250219 091700 0 496 496 496 496 0
712 20250219 091600 0 496 496 496 496 0
713 20250219 091500 0 496 496 496 496 0
714 20250219 091400 0 496 496 496 496 0
715 20250219 091300 0 496 496 496 496 0
716 20250219 091200 0 496 496 496 496 0
717 20250219 091100 0 496 496 496 496 0
718 20250219 091000 0 496 496 496 496 0
719 20250219 090900 0 496 496 496 496 0
720 20250219 090800 0 496 496 496 496 0
721 20250219 090700 0 496 496 496 496 0
722 20250219 090600 0 496 496 496 496 0
723 20250219 090500 0 496 496 496 496 0
724 20250219 090400 0 496 496 496 496 0
725 20250219 090300 0 496 496 496 496 0
726 20250219 090200 0 496 496 496 496 0
727 20250219 090100 0 496 496 496 496 0
728 20250219 090000 0 496 496 496 496 0