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

738
299480/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,738 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,211600,498,498,498,498,498,1
20250219,211500,498,498,498,498,498,0
20250219,211400,498,498,498,498,498,0
20250219,211300,498,498,498,498,498,0
20250219,211200,498,498,498,498,498,0
20250219,211100,498,498,498,498,498,0
20250219,211000,498,498,498,498,498,0
20250219,210900,498,498,498,498,498,0
20250219,210800,498,498,498,498,498,0
20250219,210700,498,498,498,498,498,0
20250219,210600,498,498,498,498,498,0
20250219,210500,498,498,498,498,498,0
20250219,210400,498,498,498,498,498,0
20250219,210300,498,498,498,498,498,0
20250219,210200,498,498,498,498,498,0
20250219,210100,498,498,498,498,498,0
20250219,210000,498,498,498,498,498,0
20250219,205900,498,498,498,498,498,0
20250219,205800,498,498,498,498,498,0
20250219,205700,498,498,498,498,498,0
20250219,205600,498,498,498,498,498,0
20250219,205500,498,498,498,498,498,0
20250219,205400,498,498,498,498,498,0
20250219,205300,498,498,498,498,498,0
20250219,205200,498,498,498,498,498,0
20250219,205100,498,498,498,498,498,0
20250219,205000,498,498,498,498,498,0
20250219,204900,498,498,498,498,498,0
20250219,204800,498,498,498,498,498,0
20250219,204700,498,498,498,498,498,0
20250219,204600,498,498,498,498,498,1
20250219,204500,498,498,498,498,498,0
20250219,204400,498,498,498,498,498,0
20250219,204300,498,498,498,498,498,0
20250219,204200,498,498,498,498,498,0
20250219,204100,498,498,498,498,498,0
20250219,204000,498,498,498,498,498,0
20250219,203900,498,498,498,498,498,0
20250219,203800,498,498,498,498,498,0
20250219,203700,498,498,498,498,498,0
20250219,203600,498,498,498,498,498,0
20250219,203500,498,498,498,498,498,0
20250219,203400,498,498,498,498,498,0
20250219,203300,498,498,498,498,498,0
20250219,203200,498,498,498,498,498,0
20250219,203100,498,498,498,498,498,0
20250219,203000,498,498,498,498,498,0
20250219,202900,498,498,498,498,498,0
20250219,202800,498,498,498,498,498,0
20250219,202700,498,498,498,498,498,0
20250219,202600,498,498,498,498,498,0
20250219,202500,498,498,498,498,498,0
20250219,202400,498,498,498,498,498,0
20250219,202300,498,498,498,498,498,0
20250219,202200,498,498,498,498,498,0
20250219,202100,498,498,498,498,498,0
20250219,202000,498,498,498,498,498,0
20250219,201900,498,498,498,498,498,0
20250219,201800,498,498,498,498,498,0
20250219,201700,498,498,498,498,498,0
20250219,201600,498,498,498,498,498,1
20250219,201500,498,498,498,498,498,0
20250219,201400,498,498,498,498,498,0
20250219,201300,498,498,498,498,498,0
20250219,201200,498,498,498,498,498,0
20250219,201100,498,498,498,498,498,0
20250219,201000,498,498,498,498,498,0
20250219,200900,498,498,498,498,498,0
20250219,200800,498,498,498,498,498,0
20250219,200700,498,498,498,498,498,0
20250219,200600,498,498,498,498,498,0
20250219,200500,498,498,498,498,498,0
20250219,200400,498,498,498,498,498,0
20250219,200300,498,498,498,498,498,0
20250219,200200,498,498,498,498,498,0
20250219,200100,498,498,498,498,498,0
20250219,200000,498,498,498,498,498,0
20250219,195900,498,498,498,498,498,0
20250219,195800,498,498,498,498,498,0
20250219,195700,498,498,498,498,498,0
20250219,195600,498,498,498,498,498,0
20250219,195500,498,498,498,498,498,0
20250219,195400,498,498,498,498,498,0
20250219,195300,498,498,498,498,498,0
20250219,195200,498,498,498,498,498,0
20250219,195100,498,498,498,498,498,0
20250219,195000,498,498,498,498,498,0
20250219,194900,498,498,498,498,498,0
20250219,194800,498,498,498,498,498,0
20250219,194700,498,498,498,498,498,0
20250219,194600,498,498,498,498,498,1
20250219,194500,498,498,498,498,498,0
20250219,194400,498,498,498,498,498,0
20250219,194300,498,498,498,498,498,0
20250219,194200,498,498,498,498,498,0
20250219,194100,498,498,498,498,498,0
20250219,194000,498,498,498,498,498,0
20250219,193900,498,498,498,498,498,0
20250219,193800,498,498,498,498,498,0
20250219,193700,498,498,498,498,498,0
20250219,193600,498,498,498,498,498,0
20250219,193500,498,498,498,498,498,0
20250219,193400,498,498,498,498,498,0
20250219,193300,498,498,498,498,498,0
20250219,193200,498,498,498,498,498,0
20250219,193100,498,498,498,498,498,0
20250219,193000,498,498,498,498,498,0
20250219,192900,498,498,498,498,498,0
20250219,192800,498,498,498,498,498,0
20250219,192700,498,498,498,498,498,0
20250219,192600,498,498,498,498,498,0
20250219,192500,498,498,498,498,498,0
20250219,192400,498,498,498,498,498,0
20250219,192300,498,498,498,498,498,0
20250219,192200,498,498,498,498,498,0
20250219,192100,498,498,498,498,498,0
20250219,192000,498,498,498,498,498,0
20250219,191900,498,498,498,498,498,0
20250219,191800,498,498,498,498,498,0
20250219,191700,498,498,498,498,498,0
20250219,191600,498,498,498,498,498,1
20250219,191500,498,498,498,498,498,0
20250219,191400,498,498,498,498,498,0
20250219,191300,498,498,498,498,498,0
20250219,191200,498,498,498,498,498,0
20250219,191100,498,498,498,498,498,0
20250219,191000,498,498,498,498,498,0
20250219,190900,498,498,498,498,498,0
20250219,190800,498,498,498,498,498,0
20250219,190700,498,498,498,498,498,0
20250219,190600,498,498,498,498,498,0
20250219,190500,498,498,498,498,498,0
20250219,190400,498,498,498,498,498,0
20250219,190300,498,498,498,498,498,0
20250219,190200,498,498,498,498,498,0
20250219,190100,498,498,498,498,498,0
20250219,190000,498,498,498,498,498,0
20250219,185900,498,498,498,498,498,0
20250219,185800,498,498,498,498,498,0
20250219,185700,498,498,498,498,498,0
20250219,185600,498,498,498,498,498,0
20250219,185500,498,498,498,498,498,0
20250219,185400,498,498,498,498,498,0
20250219,185300,498,498,498,498,498,0
20250219,185200,498,498,498,498,498,0
20250219,185100,498,498,498,498,498,0
20250219,185000,498,498,498,498,498,0
20250219,184900,498,498,498,498,498,0
20250219,184800,498,498,498,498,498,0
20250219,184700,498,498,498,498,498,0
20250219,184600,498,498,498,498,498,1
20250219,184500,498,498,498,498,498,0
20250219,184400,498,498,498,498,498,0
20250219,184300,498,498,498,498,498,0
20250219,184200,498,498,498,498,498,0
20250219,184100,498,498,498,498,498,0
20250219,184000,498,498,498,498,498,0
20250219,183900,498,498,498,498,498,0
20250219,183800,498,498,498,498,498,0
20250219,183700,498,498,498,498,498,0
20250219,183600,498,498,498,498,498,0
20250219,183500,498,498,498,498,498,0
20250219,183400,498,498,498,498,498,0
20250219,183300,498,498,498,498,498,0
20250219,183200,498,498,498,498,498,0
20250219,183100,498,498,498,498,498,0
20250219,183000,498,498,498,498,498,0
20250219,182900,498,498,498,498,498,0
20250219,182800,498,498,498,498,498,0
20250219,182700,498,498,498,498,498,0
20250219,182600,498,498,498,498,498,0
20250219,182500,498,498,498,498,498,0
20250219,182400,498,498,498,498,498,0
20250219,182300,498,498,498,498,498,0
20250219,182200,498,498,498,498,498,0
20250219,182100,498,498,498,498,498,0
20250219,182000,498,498,498,498,498,0
20250219,181900,498,498,498,498,498,0
20250219,181800,498,498,498,498,498,0
20250219,181700,498,498,498,498,498,0
20250219,181600,498,498,498,498,498,1
20250219,181500,498,498,498,498,498,0
20250219,181400,498,498,498,498,498,0
20250219,181300,498,498,498,498,498,0
20250219,181200,498,498,498,498,498,0
20250219,181100,498,498,498,498,498,0
20250219,181000,498,498,498,498,498,0
20250219,180900,498,498,498,498,498,0
20250219,180800,498,498,498,498,498,0
20250219,180700,498,498,498,498,498,0
20250219,180600,498,498,498,498,498,0
20250219,180500,498,498,498,498,498,0
20250219,180400,498,498,498,498,498,0
20250219,180300,498,498,498,498,498,0
20250219,180200,498,498,498,498,498,0
20250219,180100,498,498,498,498,498,0
20250219,180000,498,498,498,498,498,0
20250219,175900,498,498,498,498,498,0
20250219,175800,498,498,498,498,498,0
20250219,175700,498,498,498,498,498,0
20250219,175600,498,498,498,498,498,0
20250219,175500,498,498,498,498,498,0
20250219,175400,498,498,498,498,498,0
20250219,175300,498,498,498,498,498,0
20250219,175200,498,498,498,498,498,0
20250219,175100,498,498,498,498,498,0
20250219,175000,498,498,498,498,498,0
20250219,174900,498,498,498,498,498,0
20250219,174800,498,498,498,498,498,0
20250219,174700,498,498,498,498,498,0
20250219,174600,498,498,498,498,498,1
20250219,174500,498,498,498,498,498,0
20250219,174400,498,498,498,498,498,0
20250219,174300,498,498,498,498,498,0
20250219,174200,498,498,498,498,498,0
20250219,174100,498,498,498,498,498,0
20250219,174000,498,498,498,498,498,0
20250219,173900,498,498,498,498,498,0
20250219,173800,498,498,498,498,498,0
20250219,173700,498,498,498,498,498,0
20250219,173600,498,498,498,498,498,0
20250219,173500,498,498,498,498,498,0
20250219,173400,498,498,498,498,498,0
20250219,173300,498,498,498,498,498,0
20250219,173200,498,498,498,498,498,0
20250219,173100,498,498,498,498,498,0
20250219,173000,498,498,498,498,498,0
20250219,172900,498,498,498,498,498,0
20250219,172800,498,498,498,498,498,0
20250219,172700,498,498,498,498,498,0
20250219,172600,498,498,498,498,498,0
20250219,172500,498,498,498,498,498,0
20250219,172400,498,498,498,498,498,0
20250219,172300,498,498,498,498,498,0
20250219,172200,498,498,498,498,498,0
20250219,172100,498,498,498,498,498,0
20250219,172000,498,498,498,498,498,0
20250219,171900,498,498,498,498,498,0
20250219,171800,498,498,498,498,498,0
20250219,171700,498,498,498,498,498,0
20250219,171600,498,498,498,498,498,1
20250219,171500,498,498,498,498,498,0
20250219,171400,498,498,498,498,498,0
20250219,171300,498,498,498,498,498,0
20250219,171200,498,498,498,498,498,0
20250219,171100,498,498,498,498,498,0
20250219,171000,498,498,498,498,498,0
20250219,170900,498,498,498,498,498,0
20250219,170800,498,498,498,498,498,0
20250219,170700,498,498,498,498,498,0
20250219,170600,498,498,498,498,498,0
20250219,170500,498,498,498,498,498,0
20250219,170400,498,498,498,498,498,0
20250219,170300,498,498,498,498,498,0
20250219,170200,498,498,498,498,498,0
20250219,170100,498,498,498,498,498,0
20250219,170000,498,498,498,498,498,0
20250219,165900,498,498,498,498,498,0
20250219,165800,498,498,498,498,498,0
20250219,165700,498,498,498,498,498,0
20250219,165600,498,498,498,498,498,0
20250219,165500,498,498,498,498,498,0
20250219,165400,498,498,498,498,498,0
20250219,165300,498,498,498,498,498,0
20250219,165200,498,498,498,498,498,0
20250219,165100,498,498,498,498,498,0
20250219,165000,498,498,498,498,498,0
20250219,164900,498,498,498,498,498,0
20250219,164800,498,498,498,498,498,0
20250219,164700,498,498,498,498,498,0
20250219,164600,498,498,498,498,498,1
20250219,164500,498,498,498,498,498,0
20250219,164400,498,498,498,498,498,0
20250219,164300,498,498,498,498,498,0
20250219,164200,498,498,498,498,498,0
20250219,164100,498,498,498,498,498,0
20250219,164000,498,498,498,498,498,0
20250219,163900,498,498,498,498,498,0
20250219,163800,498,498,498,498,498,0
20250219,163700,498,498,498,498,498,0
20250219,163600,498,498,498,498,498,0
20250219,163500,498,498,498,498,498,0
20250219,163400,498,498,498,498,498,0
20250219,163300,498,498,498,498,498,0
20250219,163200,498,498,498,498,498,0
20250219,163100,498,498,498,498,498,0
20250219,163000,498,498,498,498,498,0
20250219,162900,498,498,498,498,498,0
20250219,162800,498,498,498,498,498,0
20250219,162700,498,498,498,498,498,0
20250219,162600,498,498,498,498,498,0
20250219,162500,498,498,498,498,498,0
20250219,162400,498,498,498,498,498,0
20250219,162300,498,498,498,498,498,0
20250219,162200,498,498,498,498,498,0
20250219,162100,498,498,498,498,498,0
20250219,162000,498,498,498,498,498,0
20250219,161900,498,498,498,498,498,0
20250219,161800,498,498,498,498,498,0
20250219,161700,498,498,498,498,498,0
20250219,161600,498,498,498,498,498,1
20250219,161500,498,498,498,498,498,0
20250219,161400,498,498,498,498,498,0
20250219,161300,498,498,498,498,498,0
20250219,161200,498,498,498,498,498,0
20250219,161100,498,498,498,498,498,0
20250219,161000,498,498,498,498,498,0
20250219,160900,498,498,498,498,498,0
20250219,160800,498,498,498,498,498,0
20250219,160700,498,498,498,498,498,0
20250219,160600,498,498,498,498,498,0
20250219,160500,498,498,498,498,498,0
20250219,160400,498,498,498,498,498,0
20250219,160300,498,498,498,498,498,0
20250219,160200,498,498,498,498,498,0
20250219,160100,498,498,498,498,498,0
20250219,160000,498,498,498,498,498,0
20250219,155900,498,498,498,498,498,0
20250219,155800,498,498,498,498,498,0
20250219,155700,498,498,498,498,498,0
20250219,155600,498,498,498,498,498,0
20250219,155500,498,498,498,498,498,0
20250219,155400,498,498,498,498,498,0
20250219,155300,498,498,498,498,498,0
20250219,155200,498,498,498,498,498,0
20250219,155100,498,498,498,498,498,0
20250219,155000,498,498,498,498,498,0
20250219,154900,498,498,498,498,498,0
20250219,154800,498,498,498,498,498,0
20250219,154700,498,498,498,498,498,0
20250219,154600,498,498,498,498,498,1
20250219,154500,498,498,498,498,498,0
20250219,154400,498,498,498,498,498,0
20250219,154300,498,498,498,498,498,0
20250219,154200,498,498,498,498,498,0
20250219,154100,498,498,498,498,498,0
20250219,154000,498,498,498,498,498,0
20250219,153900,498,498,498,498,498,0
20250219,153800,498,498,498,498,498,0
20250219,153700,498,498,498,498,498,0
20250219,153600,498,498,498,498,498,0
20250219,153500,498,498,498,498,498,0
20250219,153400,498,498,498,498,498,0
20250219,153300,498,498,498,498,498,0
20250219,153200,498,498,498,498,498,0
20250219,153100,498,498,498,498,498,0
20250219,153000,498,498,498,498,498,1
20250219,152900,0,455,455,455,455,0
20250219,152800,0,455,455,455,455,0
20250219,152700,0,455,455,455,455,0
20250219,152600,0,455,455,455,455,0
20250219,152500,0,455,455,455,455,0
20250219,152400,0,455,455,455,455,0
20250219,152300,0,455,455,455,455,0
20250219,152200,0,455,455,455,455,0
20250219,152100,0,455,455,455,455,0
20250219,152000,0,455,455,455,455,0
20250219,151900,0,455,455,455,455,0
20250219,151800,0,455,455,455,455,0
20250219,151700,0,455,455,455,455,0
20250219,151600,0,455,455,455,455,0
20250219,151500,0,455,455,455,455,0
20250219,151400,0,455,455,455,455,0
20250219,151300,0,455,455,455,455,0
20250219,151200,0,455,455,455,455,0
20250219,151100,0,455,455,455,455,0
20250219,151000,0,455,455,455,455,0
20250219,150900,0,455,455,455,455,0
20250219,150800,0,455,455,455,455,0
20250219,150700,0,455,455,455,455,0
20250219,150600,0,455,455,455,455,0
20250219,150500,0,455,455,455,455,0
20250219,150400,0,455,455,455,455,0
20250219,150300,0,455,455,455,455,0
20250219,150200,0,455,455,455,455,0
20250219,150100,0,455,455,455,455,0
20250219,150000,0,455,455,455,455,0
20250219,145900,0,455,455,455,455,0
20250219,145800,0,455,455,455,455,0
20250219,145700,0,455,455,455,455,0
20250219,145600,0,455,455,455,455,0
20250219,145500,0,455,455,455,455,0
20250219,145400,0,455,455,455,455,0
20250219,145300,0,455,455,455,455,0
20250219,145200,0,455,455,455,455,0
20250219,145100,0,455,455,455,455,0
20250219,145000,0,455,455,455,455,0
20250219,144900,0,455,455,455,455,0
20250219,144800,0,455,455,455,455,0
20250219,144700,0,455,455,455,455,0
20250219,144600,0,455,455,455,455,0
20250219,144500,0,455,455,455,455,0
20250219,144400,0,455,455,455,455,0
20250219,144300,0,455,455,455,455,0
20250219,144200,0,455,455,455,455,0
20250219,144100,0,455,455,455,455,0
20250219,144000,0,455,455,455,455,0
20250219,143900,0,455,455,455,455,0
20250219,143800,0,455,455,455,455,0
20250219,143700,0,455,455,455,455,0
20250219,143600,0,455,455,455,455,0
20250219,143500,0,455,455,455,455,0
20250219,143400,0,455,455,455,455,0
20250219,143300,0,455,455,455,455,0
20250219,143200,0,455,455,455,455,0
20250219,143100,0,455,455,455,455,0
20250219,143000,0,455,455,455,455,0
20250219,142900,0,455,455,455,455,0
20250219,142800,0,455,455,455,455,0
20250219,142700,0,455,455,455,455,0
20250219,142600,0,455,455,455,455,0
20250219,142500,0,455,455,455,455,0
20250219,142400,0,455,455,455,455,0
20250219,142300,0,455,455,455,455,0
20250219,142200,0,455,455,455,455,0
20250219,142100,0,455,455,455,455,0
20250219,142000,0,455,455,455,455,0
20250219,141900,0,455,455,455,455,0
20250219,141800,0,455,455,455,455,0
20250219,141700,0,455,455,455,455,0
20250219,141600,0,455,455,455,455,0
20250219,141500,0,455,455,455,455,0
20250219,141400,0,455,455,455,455,0
20250219,141300,0,455,455,455,455,0
20250219,141200,0,455,455,455,455,0
20250219,141100,0,455,455,455,455,0
20250219,141000,0,455,455,455,455,0
20250219,140900,0,455,455,455,455,0
20250219,140800,0,455,455,455,455,0
20250219,140700,0,455,455,455,455,0
20250219,140600,0,455,455,455,455,0
20250219,140500,0,455,455,455,455,0
20250219,140400,0,455,455,455,455,0
20250219,140300,0,455,455,455,455,0
20250219,140200,0,455,455,455,455,0
20250219,140100,0,455,455,455,455,0
20250219,140000,0,455,455,455,455,0
20250219,135900,0,455,455,455,455,0
20250219,135800,0,455,455,455,455,0
20250219,135700,0,455,455,455,455,0
20250219,135600,0,455,455,455,455,0
20250219,135500,0,455,455,455,455,0
20250219,135400,0,455,455,455,455,0
20250219,135300,0,455,455,455,455,0
20250219,135200,0,455,455,455,455,0
20250219,135100,0,455,455,455,455,0
20250219,135000,0,455,455,455,455,0
20250219,134900,0,455,455,455,455,0
20250219,134800,0,455,455,455,455,0
20250219,134700,0,455,455,455,455,0
20250219,134600,0,455,455,455,455,0
20250219,134500,0,455,455,455,455,0
20250219,134400,0,455,455,455,455,0
20250219,134300,0,455,455,455,455,0
20250219,134200,0,455,455,455,455,0
20250219,134100,0,455,455,455,455,0
20250219,134000,0,455,455,455,455,0
20250219,133900,0,455,455,455,455,0
20250219,133800,0,455,455,455,455,0
20250219,133700,0,455,455,455,455,0
20250219,133600,0,455,455,455,455,0
20250219,133500,0,455,455,455,455,0
20250219,133400,0,455,455,455,455,0
20250219,133300,0,455,455,455,455,0
20250219,133200,0,455,455,455,455,0
20250219,133100,0,455,455,455,455,0
20250219,133000,0,455,455,455,455,0
20250219,132900,0,455,455,455,455,0
20250219,132800,0,455,455,455,455,0
20250219,132700,0,455,455,455,455,0
20250219,132600,0,455,455,455,455,0
20250219,132500,0,455,455,455,455,0
20250219,132400,0,455,455,455,455,0
20250219,132300,0,455,455,455,455,0
20250219,132200,0,455,455,455,455,0
20250219,132100,0,455,455,455,455,0
20250219,132000,0,455,455,455,455,0
20250219,131900,0,455,455,455,455,0
20250219,131800,0,455,455,455,455,0
20250219,131700,0,455,455,455,455,0
20250219,131600,0,455,455,455,455,0
20250219,131500,0,455,455,455,455,0
20250219,131400,0,455,455,455,455,0
20250219,131300,0,455,455,455,455,0
20250219,131200,0,455,455,455,455,0
20250219,131100,0,455,455,455,455,0
20250219,131000,0,455,455,455,455,0
20250219,130900,0,455,455,455,455,0
20250219,130800,0,455,455,455,455,0
20250219,130700,0,455,455,455,455,0
20250219,130600,0,455,455,455,455,0
20250219,130500,0,455,455,455,455,0
20250219,130400,0,455,455,455,455,0
20250219,130300,0,455,455,455,455,0
20250219,130200,0,455,455,455,455,0
20250219,130100,0,455,455,455,455,0
20250219,130000,0,455,455,455,455,0
20250219,125900,0,455,455,455,455,0
20250219,125800,0,455,455,455,455,0
20250219,125700,0,455,455,455,455,0
20250219,125600,0,455,455,455,455,0
20250219,125500,0,455,455,455,455,0
20250219,125400,0,455,455,455,455,0
20250219,125300,0,455,455,455,455,0
20250219,125200,0,455,455,455,455,0
20250219,125100,0,455,455,455,455,0
20250219,125000,0,455,455,455,455,0
20250219,124900,0,455,455,455,455,0
20250219,124800,0,455,455,455,455,0
20250219,124700,0,455,455,455,455,0
20250219,124600,0,455,455,455,455,0
20250219,124500,0,455,455,455,455,0
20250219,124400,0,455,455,455,455,0
20250219,124300,0,455,455,455,455,0
20250219,124200,0,455,455,455,455,0
20250219,124100,0,455,455,455,455,0
20250219,124000,0,455,455,455,455,0
20250219,123900,0,455,455,455,455,0
20250219,123800,0,455,455,455,455,0
20250219,123700,0,455,455,455,455,0
20250219,123600,0,455,455,455,455,0
20250219,123500,0,455,455,455,455,0
20250219,123400,0,455,455,455,455,0
20250219,123300,0,455,455,455,455,0
20250219,123200,0,455,455,455,455,0
20250219,123100,0,455,455,455,455,0
20250219,123000,0,455,455,455,455,0
20250219,122900,0,455,455,455,455,0
20250219,122800,0,455,455,455,455,0
20250219,122700,0,455,455,455,455,0
20250219,122600,0,455,455,455,455,0
20250219,122500,0,455,455,455,455,0
20250219,122400,0,455,455,455,455,0
20250219,122300,0,455,455,455,455,0
20250219,122200,0,455,455,455,455,0
20250219,122100,0,455,455,455,455,0
20250219,122000,0,455,455,455,455,0
20250219,121900,0,455,455,455,455,0
20250219,121800,0,455,455,455,455,0
20250219,121700,0,455,455,455,455,0
20250219,121600,0,455,455,455,455,0
20250219,121500,0,455,455,455,455,0
20250219,121400,0,455,455,455,455,0
20250219,121300,0,455,455,455,455,0
20250219,121200,0,455,455,455,455,0
20250219,121100,0,455,455,455,455,0
20250219,121000,0,455,455,455,455,0
20250219,120900,0,455,455,455,455,0
20250219,120800,0,455,455,455,455,0
20250219,120700,0,455,455,455,455,0
20250219,120600,0,455,455,455,455,0
20250219,120500,0,455,455,455,455,0
20250219,120400,0,455,455,455,455,0
20250219,120300,0,455,455,455,455,0
20250219,120200,0,455,455,455,455,0
20250219,120100,0,455,455,455,455,0
20250219,120000,0,455,455,455,455,0
20250219,115900,0,455,455,455,455,0
20250219,115800,0,455,455,455,455,0
20250219,115700,0,455,455,455,455,0
20250219,115600,0,455,455,455,455,0
20250219,115500,0,455,455,455,455,0
20250219,115400,0,455,455,455,455,0
20250219,115300,0,455,455,455,455,0
20250219,115200,0,455,455,455,455,0
20250219,115100,0,455,455,455,455,0
20250219,115000,0,455,455,455,455,0
20250219,114900,0,455,455,455,455,0
20250219,114800,0,455,455,455,455,0
20250219,114700,0,455,455,455,455,0
20250219,114600,0,455,455,455,455,0
20250219,114500,0,455,455,455,455,0
20250219,114400,0,455,455,455,455,0
20250219,114300,0,455,455,455,455,0
20250219,114200,0,455,455,455,455,0
20250219,114100,0,455,455,455,455,0
20250219,114000,0,455,455,455,455,0
20250219,113900,0,455,455,455,455,0
20250219,113800,0,455,455,455,455,0
20250219,113700,0,455,455,455,455,0
20250219,113600,0,455,455,455,455,0
20250219,113500,0,455,455,455,455,0
20250219,113400,0,455,455,455,455,0
20250219,113300,0,455,455,455,455,0
20250219,113200,0,455,455,455,455,0
20250219,113100,0,455,455,455,455,0
20250219,113000,0,455,455,455,455,0
20250219,112900,0,455,455,455,455,0
20250219,112800,0,455,455,455,455,0
20250219,112700,0,455,455,455,455,0
20250219,112600,0,455,455,455,455,0
20250219,112500,0,455,455,455,455,0
20250219,112400,0,455,455,455,455,0
20250219,112300,0,455,455,455,455,0
20250219,112200,0,455,455,455,455,0
20250219,112100,0,455,455,455,455,0
20250219,112000,0,455,455,455,455,0
20250219,111900,0,455,455,455,455,0
20250219,111800,0,455,455,455,455,0
20250219,111700,0,455,455,455,455,0
20250219,111600,0,455,455,455,455,0
20250219,111500,0,455,455,455,455,0
20250219,111400,0,455,455,455,455,0
20250219,111300,0,455,455,455,455,0
20250219,111200,0,455,455,455,455,0
20250219,111100,0,455,455,455,455,0
20250219,111000,0,455,455,455,455,0
20250219,110900,0,455,455,455,455,0
20250219,110800,0,455,455,455,455,0
20250219,110700,0,455,455,455,455,0
20250219,110600,0,455,455,455,455,0
20250219,110500,0,455,455,455,455,0
20250219,110400,0,455,455,455,455,0
20250219,110300,0,455,455,455,455,0
20250219,110200,0,455,455,455,455,0
20250219,110100,0,455,455,455,455,0
20250219,110000,0,455,455,455,455,0
20250219,105900,0,455,455,455,455,0
20250219,105800,0,455,455,455,455,0
20250219,105700,0,455,455,455,455,0
20250219,105600,0,455,455,455,455,0
20250219,105500,0,455,455,455,455,0
20250219,105400,0,455,455,455,455,0
20250219,105300,0,455,455,455,455,0
20250219,105200,0,455,455,455,455,0
20250219,105100,0,455,455,455,455,0
20250219,105000,0,455,455,455,455,0
20250219,104900,0,455,455,455,455,0
20250219,104800,0,455,455,455,455,0
20250219,104700,0,455,455,455,455,0
20250219,104600,0,455,455,455,455,0
20250219,104500,0,455,455,455,455,0
20250219,104400,0,455,455,455,455,0
20250219,104300,0,455,455,455,455,0
20250219,104200,0,455,455,455,455,0
20250219,104100,0,455,455,455,455,0
20250219,104000,0,455,455,455,455,0
20250219,103900,0,455,455,455,455,0
20250219,103800,0,455,455,455,455,0
20250219,103700,0,455,455,455,455,0
20250219,103600,0,455,455,455,455,0
20250219,103500,0,455,455,455,455,0
20250219,103400,0,455,455,455,455,0
20250219,103300,0,455,455,455,455,0
20250219,103200,0,455,455,455,455,0
20250219,103100,0,455,455,455,455,0
20250219,103000,0,455,455,455,455,0
20250219,102900,0,455,455,455,455,0
20250219,102800,0,455,455,455,455,0
20250219,102700,0,455,455,455,455,0
20250219,102600,0,455,455,455,455,0
20250219,102500,0,455,455,455,455,0
20250219,102400,0,455,455,455,455,0
20250219,102300,0,455,455,455,455,0
20250219,102200,0,455,455,455,455,0
20250219,102100,0,455,455,455,455,0
20250219,102000,0,455,455,455,455,0
20250219,101900,0,455,455,455,455,0
20250219,101800,0,455,455,455,455,0
20250219,101700,0,455,455,455,455,0
20250219,101600,0,455,455,455,455,0
20250219,101500,0,455,455,455,455,0
20250219,101400,0,455,455,455,455,0
20250219,101300,0,455,455,455,455,0
20250219,101200,0,455,455,455,455,0
20250219,101100,0,455,455,455,455,0
20250219,101000,0,455,455,455,455,0
20250219,100900,0,455,455,455,455,0
20250219,100800,0,455,455,455,455,0
20250219,100700,0,455,455,455,455,0
20250219,100600,0,455,455,455,455,0
20250219,100500,0,455,455,455,455,0
20250219,100400,0,455,455,455,455,0
20250219,100300,0,455,455,455,455,0
20250219,100200,0,455,455,455,455,0
20250219,100100,0,455,455,455,455,0
20250219,100000,0,455,455,455,455,0
20250219,095900,0,455,455,455,455,0
20250219,095800,0,455,455,455,455,0
20250219,095700,0,455,455,455,455,0
20250219,095600,0,455,455,455,455,0
20250219,095500,0,455,455,455,455,0
20250219,095400,0,455,455,455,455,0
20250219,095300,0,455,455,455,455,0
20250219,095200,0,455,455,455,455,0
20250219,095100,0,455,455,455,455,0
20250219,095000,0,455,455,455,455,0
20250219,094900,0,455,455,455,455,0
20250219,094800,0,455,455,455,455,0
20250219,094700,0,455,455,455,455,0
20250219,094600,0,455,455,455,455,0
20250219,094500,0,455,455,455,455,0
20250219,094400,0,455,455,455,455,0
20250219,094300,0,455,455,455,455,0
20250219,094200,0,455,455,455,455,0
20250219,094100,0,455,455,455,455,0
20250219,094000,0,455,455,455,455,0
20250219,093900,0,455,455,455,455,0
20250219,093800,0,455,455,455,455,0
20250219,093700,0,455,455,455,455,0
20250219,093600,0,455,455,455,455,0
20250219,093500,0,455,455,455,455,0
20250219,093400,0,455,455,455,455,0
20250219,093300,0,455,455,455,455,0
20250219,093200,0,455,455,455,455,0
20250219,093100,0,455,455,455,455,0
20250219,093000,0,455,455,455,455,0
20250219,092900,0,455,455,455,455,0
20250219,092800,0,455,455,455,455,0
20250219,092700,0,455,455,455,455,0
20250219,092600,0,455,455,455,455,0
20250219,092500,0,455,455,455,455,0
20250219,092400,0,455,455,455,455,0
20250219,092300,0,455,455,455,455,0
20250219,092200,0,455,455,455,455,0
20250219,092100,0,455,455,455,455,0
20250219,092000,0,455,455,455,455,0
20250219,091900,0,455,455,455,455,0
20250219,091800,0,455,455,455,455,0
20250219,091700,0,455,455,455,455,0
20250219,091600,0,455,455,455,455,0
20250219,091500,0,455,455,455,455,0
20250219,091400,0,455,455,455,455,0
20250219,091300,0,455,455,455,455,0
20250219,091200,0,455,455,455,455,0
20250219,091100,0,455,455,455,455,0
20250219,091000,0,455,455,455,455,0
20250219,090900,0,455,455,455,455,0
20250219,090800,0,455,455,455,455,0
20250219,090700,0,455,455,455,455,0
20250219,090600,0,455,455,455,455,0
20250219,090500,0,455,455,455,455,0
20250219,090400,0,455,455,455,455,0
20250219,090300,0,455,455,455,455,0
20250219,090200,0,455,455,455,455,0
20250219,090100,0,455,455,455,455,0
20250219,090000,0,455,455,455,455,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 211600 498 498 498 498 498 1
3 20250219 211500 498 498 498 498 498 0
4 20250219 211400 498 498 498 498 498 0
5 20250219 211300 498 498 498 498 498 0
6 20250219 211200 498 498 498 498 498 0
7 20250219 211100 498 498 498 498 498 0
8 20250219 211000 498 498 498 498 498 0
9 20250219 210900 498 498 498 498 498 0
10 20250219 210800 498 498 498 498 498 0
11 20250219 210700 498 498 498 498 498 0
12 20250219 210600 498 498 498 498 498 0
13 20250219 210500 498 498 498 498 498 0
14 20250219 210400 498 498 498 498 498 0
15 20250219 210300 498 498 498 498 498 0
16 20250219 210200 498 498 498 498 498 0
17 20250219 210100 498 498 498 498 498 0
18 20250219 210000 498 498 498 498 498 0
19 20250219 205900 498 498 498 498 498 0
20 20250219 205800 498 498 498 498 498 0
21 20250219 205700 498 498 498 498 498 0
22 20250219 205600 498 498 498 498 498 0
23 20250219 205500 498 498 498 498 498 0
24 20250219 205400 498 498 498 498 498 0
25 20250219 205300 498 498 498 498 498 0
26 20250219 205200 498 498 498 498 498 0
27 20250219 205100 498 498 498 498 498 0
28 20250219 205000 498 498 498 498 498 0
29 20250219 204900 498 498 498 498 498 0
30 20250219 204800 498 498 498 498 498 0
31 20250219 204700 498 498 498 498 498 0
32 20250219 204600 498 498 498 498 498 1
33 20250219 204500 498 498 498 498 498 0
34 20250219 204400 498 498 498 498 498 0
35 20250219 204300 498 498 498 498 498 0
36 20250219 204200 498 498 498 498 498 0
37 20250219 204100 498 498 498 498 498 0
38 20250219 204000 498 498 498 498 498 0
39 20250219 203900 498 498 498 498 498 0
40 20250219 203800 498 498 498 498 498 0
41 20250219 203700 498 498 498 498 498 0
42 20250219 203600 498 498 498 498 498 0
43 20250219 203500 498 498 498 498 498 0
44 20250219 203400 498 498 498 498 498 0
45 20250219 203300 498 498 498 498 498 0
46 20250219 203200 498 498 498 498 498 0
47 20250219 203100 498 498 498 498 498 0
48 20250219 203000 498 498 498 498 498 0
49 20250219 202900 498 498 498 498 498 0
50 20250219 202800 498 498 498 498 498 0
51 20250219 202700 498 498 498 498 498 0
52 20250219 202600 498 498 498 498 498 0
53 20250219 202500 498 498 498 498 498 0
54 20250219 202400 498 498 498 498 498 0
55 20250219 202300 498 498 498 498 498 0
56 20250219 202200 498 498 498 498 498 0
57 20250219 202100 498 498 498 498 498 0
58 20250219 202000 498 498 498 498 498 0
59 20250219 201900 498 498 498 498 498 0
60 20250219 201800 498 498 498 498 498 0
61 20250219 201700 498 498 498 498 498 0
62 20250219 201600 498 498 498 498 498 1
63 20250219 201500 498 498 498 498 498 0
64 20250219 201400 498 498 498 498 498 0
65 20250219 201300 498 498 498 498 498 0
66 20250219 201200 498 498 498 498 498 0
67 20250219 201100 498 498 498 498 498 0
68 20250219 201000 498 498 498 498 498 0
69 20250219 200900 498 498 498 498 498 0
70 20250219 200800 498 498 498 498 498 0
71 20250219 200700 498 498 498 498 498 0
72 20250219 200600 498 498 498 498 498 0
73 20250219 200500 498 498 498 498 498 0
74 20250219 200400 498 498 498 498 498 0
75 20250219 200300 498 498 498 498 498 0
76 20250219 200200 498 498 498 498 498 0
77 20250219 200100 498 498 498 498 498 0
78 20250219 200000 498 498 498 498 498 0
79 20250219 195900 498 498 498 498 498 0
80 20250219 195800 498 498 498 498 498 0
81 20250219 195700 498 498 498 498 498 0
82 20250219 195600 498 498 498 498 498 0
83 20250219 195500 498 498 498 498 498 0
84 20250219 195400 498 498 498 498 498 0
85 20250219 195300 498 498 498 498 498 0
86 20250219 195200 498 498 498 498 498 0
87 20250219 195100 498 498 498 498 498 0
88 20250219 195000 498 498 498 498 498 0
89 20250219 194900 498 498 498 498 498 0
90 20250219 194800 498 498 498 498 498 0
91 20250219 194700 498 498 498 498 498 0
92 20250219 194600 498 498 498 498 498 1
93 20250219 194500 498 498 498 498 498 0
94 20250219 194400 498 498 498 498 498 0
95 20250219 194300 498 498 498 498 498 0
96 20250219 194200 498 498 498 498 498 0
97 20250219 194100 498 498 498 498 498 0
98 20250219 194000 498 498 498 498 498 0
99 20250219 193900 498 498 498 498 498 0
100 20250219 193800 498 498 498 498 498 0
101 20250219 193700 498 498 498 498 498 0
102 20250219 193600 498 498 498 498 498 0
103 20250219 193500 498 498 498 498 498 0
104 20250219 193400 498 498 498 498 498 0
105 20250219 193300 498 498 498 498 498 0
106 20250219 193200 498 498 498 498 498 0
107 20250219 193100 498 498 498 498 498 0
108 20250219 193000 498 498 498 498 498 0
109 20250219 192900 498 498 498 498 498 0
110 20250219 192800 498 498 498 498 498 0
111 20250219 192700 498 498 498 498 498 0
112 20250219 192600 498 498 498 498 498 0
113 20250219 192500 498 498 498 498 498 0
114 20250219 192400 498 498 498 498 498 0
115 20250219 192300 498 498 498 498 498 0
116 20250219 192200 498 498 498 498 498 0
117 20250219 192100 498 498 498 498 498 0
118 20250219 192000 498 498 498 498 498 0
119 20250219 191900 498 498 498 498 498 0
120 20250219 191800 498 498 498 498 498 0
121 20250219 191700 498 498 498 498 498 0
122 20250219 191600 498 498 498 498 498 1
123 20250219 191500 498 498 498 498 498 0
124 20250219 191400 498 498 498 498 498 0
125 20250219 191300 498 498 498 498 498 0
126 20250219 191200 498 498 498 498 498 0
127 20250219 191100 498 498 498 498 498 0
128 20250219 191000 498 498 498 498 498 0
129 20250219 190900 498 498 498 498 498 0
130 20250219 190800 498 498 498 498 498 0
131 20250219 190700 498 498 498 498 498 0
132 20250219 190600 498 498 498 498 498 0
133 20250219 190500 498 498 498 498 498 0
134 20250219 190400 498 498 498 498 498 0
135 20250219 190300 498 498 498 498 498 0
136 20250219 190200 498 498 498 498 498 0
137 20250219 190100 498 498 498 498 498 0
138 20250219 190000 498 498 498 498 498 0
139 20250219 185900 498 498 498 498 498 0
140 20250219 185800 498 498 498 498 498 0
141 20250219 185700 498 498 498 498 498 0
142 20250219 185600 498 498 498 498 498 0
143 20250219 185500 498 498 498 498 498 0
144 20250219 185400 498 498 498 498 498 0
145 20250219 185300 498 498 498 498 498 0
146 20250219 185200 498 498 498 498 498 0
147 20250219 185100 498 498 498 498 498 0
148 20250219 185000 498 498 498 498 498 0
149 20250219 184900 498 498 498 498 498 0
150 20250219 184800 498 498 498 498 498 0
151 20250219 184700 498 498 498 498 498 0
152 20250219 184600 498 498 498 498 498 1
153 20250219 184500 498 498 498 498 498 0
154 20250219 184400 498 498 498 498 498 0
155 20250219 184300 498 498 498 498 498 0
156 20250219 184200 498 498 498 498 498 0
157 20250219 184100 498 498 498 498 498 0
158 20250219 184000 498 498 498 498 498 0
159 20250219 183900 498 498 498 498 498 0
160 20250219 183800 498 498 498 498 498 0
161 20250219 183700 498 498 498 498 498 0
162 20250219 183600 498 498 498 498 498 0
163 20250219 183500 498 498 498 498 498 0
164 20250219 183400 498 498 498 498 498 0
165 20250219 183300 498 498 498 498 498 0
166 20250219 183200 498 498 498 498 498 0
167 20250219 183100 498 498 498 498 498 0
168 20250219 183000 498 498 498 498 498 0
169 20250219 182900 498 498 498 498 498 0
170 20250219 182800 498 498 498 498 498 0
171 20250219 182700 498 498 498 498 498 0
172 20250219 182600 498 498 498 498 498 0
173 20250219 182500 498 498 498 498 498 0
174 20250219 182400 498 498 498 498 498 0
175 20250219 182300 498 498 498 498 498 0
176 20250219 182200 498 498 498 498 498 0
177 20250219 182100 498 498 498 498 498 0
178 20250219 182000 498 498 498 498 498 0
179 20250219 181900 498 498 498 498 498 0
180 20250219 181800 498 498 498 498 498 0
181 20250219 181700 498 498 498 498 498 0
182 20250219 181600 498 498 498 498 498 1
183 20250219 181500 498 498 498 498 498 0
184 20250219 181400 498 498 498 498 498 0
185 20250219 181300 498 498 498 498 498 0
186 20250219 181200 498 498 498 498 498 0
187 20250219 181100 498 498 498 498 498 0
188 20250219 181000 498 498 498 498 498 0
189 20250219 180900 498 498 498 498 498 0
190 20250219 180800 498 498 498 498 498 0
191 20250219 180700 498 498 498 498 498 0
192 20250219 180600 498 498 498 498 498 0
193 20250219 180500 498 498 498 498 498 0
194 20250219 180400 498 498 498 498 498 0
195 20250219 180300 498 498 498 498 498 0
196 20250219 180200 498 498 498 498 498 0
197 20250219 180100 498 498 498 498 498 0
198 20250219 180000 498 498 498 498 498 0
199 20250219 175900 498 498 498 498 498 0
200 20250219 175800 498 498 498 498 498 0
201 20250219 175700 498 498 498 498 498 0
202 20250219 175600 498 498 498 498 498 0
203 20250219 175500 498 498 498 498 498 0
204 20250219 175400 498 498 498 498 498 0
205 20250219 175300 498 498 498 498 498 0
206 20250219 175200 498 498 498 498 498 0
207 20250219 175100 498 498 498 498 498 0
208 20250219 175000 498 498 498 498 498 0
209 20250219 174900 498 498 498 498 498 0
210 20250219 174800 498 498 498 498 498 0
211 20250219 174700 498 498 498 498 498 0
212 20250219 174600 498 498 498 498 498 1
213 20250219 174500 498 498 498 498 498 0
214 20250219 174400 498 498 498 498 498 0
215 20250219 174300 498 498 498 498 498 0
216 20250219 174200 498 498 498 498 498 0
217 20250219 174100 498 498 498 498 498 0
218 20250219 174000 498 498 498 498 498 0
219 20250219 173900 498 498 498 498 498 0
220 20250219 173800 498 498 498 498 498 0
221 20250219 173700 498 498 498 498 498 0
222 20250219 173600 498 498 498 498 498 0
223 20250219 173500 498 498 498 498 498 0
224 20250219 173400 498 498 498 498 498 0
225 20250219 173300 498 498 498 498 498 0
226 20250219 173200 498 498 498 498 498 0
227 20250219 173100 498 498 498 498 498 0
228 20250219 173000 498 498 498 498 498 0
229 20250219 172900 498 498 498 498 498 0
230 20250219 172800 498 498 498 498 498 0
231 20250219 172700 498 498 498 498 498 0
232 20250219 172600 498 498 498 498 498 0
233 20250219 172500 498 498 498 498 498 0
234 20250219 172400 498 498 498 498 498 0
235 20250219 172300 498 498 498 498 498 0
236 20250219 172200 498 498 498 498 498 0
237 20250219 172100 498 498 498 498 498 0
238 20250219 172000 498 498 498 498 498 0
239 20250219 171900 498 498 498 498 498 0
240 20250219 171800 498 498 498 498 498 0
241 20250219 171700 498 498 498 498 498 0
242 20250219 171600 498 498 498 498 498 1
243 20250219 171500 498 498 498 498 498 0
244 20250219 171400 498 498 498 498 498 0
245 20250219 171300 498 498 498 498 498 0
246 20250219 171200 498 498 498 498 498 0
247 20250219 171100 498 498 498 498 498 0
248 20250219 171000 498 498 498 498 498 0
249 20250219 170900 498 498 498 498 498 0
250 20250219 170800 498 498 498 498 498 0
251 20250219 170700 498 498 498 498 498 0
252 20250219 170600 498 498 498 498 498 0
253 20250219 170500 498 498 498 498 498 0
254 20250219 170400 498 498 498 498 498 0
255 20250219 170300 498 498 498 498 498 0
256 20250219 170200 498 498 498 498 498 0
257 20250219 170100 498 498 498 498 498 0
258 20250219 170000 498 498 498 498 498 0
259 20250219 165900 498 498 498 498 498 0
260 20250219 165800 498 498 498 498 498 0
261 20250219 165700 498 498 498 498 498 0
262 20250219 165600 498 498 498 498 498 0
263 20250219 165500 498 498 498 498 498 0
264 20250219 165400 498 498 498 498 498 0
265 20250219 165300 498 498 498 498 498 0
266 20250219 165200 498 498 498 498 498 0
267 20250219 165100 498 498 498 498 498 0
268 20250219 165000 498 498 498 498 498 0
269 20250219 164900 498 498 498 498 498 0
270 20250219 164800 498 498 498 498 498 0
271 20250219 164700 498 498 498 498 498 0
272 20250219 164600 498 498 498 498 498 1
273 20250219 164500 498 498 498 498 498 0
274 20250219 164400 498 498 498 498 498 0
275 20250219 164300 498 498 498 498 498 0
276 20250219 164200 498 498 498 498 498 0
277 20250219 164100 498 498 498 498 498 0
278 20250219 164000 498 498 498 498 498 0
279 20250219 163900 498 498 498 498 498 0
280 20250219 163800 498 498 498 498 498 0
281 20250219 163700 498 498 498 498 498 0
282 20250219 163600 498 498 498 498 498 0
283 20250219 163500 498 498 498 498 498 0
284 20250219 163400 498 498 498 498 498 0
285 20250219 163300 498 498 498 498 498 0
286 20250219 163200 498 498 498 498 498 0
287 20250219 163100 498 498 498 498 498 0
288 20250219 163000 498 498 498 498 498 0
289 20250219 162900 498 498 498 498 498 0
290 20250219 162800 498 498 498 498 498 0
291 20250219 162700 498 498 498 498 498 0
292 20250219 162600 498 498 498 498 498 0
293 20250219 162500 498 498 498 498 498 0
294 20250219 162400 498 498 498 498 498 0
295 20250219 162300 498 498 498 498 498 0
296 20250219 162200 498 498 498 498 498 0
297 20250219 162100 498 498 498 498 498 0
298 20250219 162000 498 498 498 498 498 0
299 20250219 161900 498 498 498 498 498 0
300 20250219 161800 498 498 498 498 498 0
301 20250219 161700 498 498 498 498 498 0
302 20250219 161600 498 498 498 498 498 1
303 20250219 161500 498 498 498 498 498 0
304 20250219 161400 498 498 498 498 498 0
305 20250219 161300 498 498 498 498 498 0
306 20250219 161200 498 498 498 498 498 0
307 20250219 161100 498 498 498 498 498 0
308 20250219 161000 498 498 498 498 498 0
309 20250219 160900 498 498 498 498 498 0
310 20250219 160800 498 498 498 498 498 0
311 20250219 160700 498 498 498 498 498 0
312 20250219 160600 498 498 498 498 498 0
313 20250219 160500 498 498 498 498 498 0
314 20250219 160400 498 498 498 498 498 0
315 20250219 160300 498 498 498 498 498 0
316 20250219 160200 498 498 498 498 498 0
317 20250219 160100 498 498 498 498 498 0
318 20250219 160000 498 498 498 498 498 0
319 20250219 155900 498 498 498 498 498 0
320 20250219 155800 498 498 498 498 498 0
321 20250219 155700 498 498 498 498 498 0
322 20250219 155600 498 498 498 498 498 0
323 20250219 155500 498 498 498 498 498 0
324 20250219 155400 498 498 498 498 498 0
325 20250219 155300 498 498 498 498 498 0
326 20250219 155200 498 498 498 498 498 0
327 20250219 155100 498 498 498 498 498 0
328 20250219 155000 498 498 498 498 498 0
329 20250219 154900 498 498 498 498 498 0
330 20250219 154800 498 498 498 498 498 0
331 20250219 154700 498 498 498 498 498 0
332 20250219 154600 498 498 498 498 498 1
333 20250219 154500 498 498 498 498 498 0
334 20250219 154400 498 498 498 498 498 0
335 20250219 154300 498 498 498 498 498 0
336 20250219 154200 498 498 498 498 498 0
337 20250219 154100 498 498 498 498 498 0
338 20250219 154000 498 498 498 498 498 0
339 20250219 153900 498 498 498 498 498 0
340 20250219 153800 498 498 498 498 498 0
341 20250219 153700 498 498 498 498 498 0
342 20250219 153600 498 498 498 498 498 0
343 20250219 153500 498 498 498 498 498 0
344 20250219 153400 498 498 498 498 498 0
345 20250219 153300 498 498 498 498 498 0
346 20250219 153200 498 498 498 498 498 0
347 20250219 153100 498 498 498 498 498 0
348 20250219 153000 498 498 498 498 498 1
349 20250219 152900 0 455 455 455 455 0
350 20250219 152800 0 455 455 455 455 0
351 20250219 152700 0 455 455 455 455 0
352 20250219 152600 0 455 455 455 455 0
353 20250219 152500 0 455 455 455 455 0
354 20250219 152400 0 455 455 455 455 0
355 20250219 152300 0 455 455 455 455 0
356 20250219 152200 0 455 455 455 455 0
357 20250219 152100 0 455 455 455 455 0
358 20250219 152000 0 455 455 455 455 0
359 20250219 151900 0 455 455 455 455 0
360 20250219 151800 0 455 455 455 455 0
361 20250219 151700 0 455 455 455 455 0
362 20250219 151600 0 455 455 455 455 0
363 20250219 151500 0 455 455 455 455 0
364 20250219 151400 0 455 455 455 455 0
365 20250219 151300 0 455 455 455 455 0
366 20250219 151200 0 455 455 455 455 0
367 20250219 151100 0 455 455 455 455 0
368 20250219 151000 0 455 455 455 455 0
369 20250219 150900 0 455 455 455 455 0
370 20250219 150800 0 455 455 455 455 0
371 20250219 150700 0 455 455 455 455 0
372 20250219 150600 0 455 455 455 455 0
373 20250219 150500 0 455 455 455 455 0
374 20250219 150400 0 455 455 455 455 0
375 20250219 150300 0 455 455 455 455 0
376 20250219 150200 0 455 455 455 455 0
377 20250219 150100 0 455 455 455 455 0
378 20250219 150000 0 455 455 455 455 0
379 20250219 145900 0 455 455 455 455 0
380 20250219 145800 0 455 455 455 455 0
381 20250219 145700 0 455 455 455 455 0
382 20250219 145600 0 455 455 455 455 0
383 20250219 145500 0 455 455 455 455 0
384 20250219 145400 0 455 455 455 455 0
385 20250219 145300 0 455 455 455 455 0
386 20250219 145200 0 455 455 455 455 0
387 20250219 145100 0 455 455 455 455 0
388 20250219 145000 0 455 455 455 455 0
389 20250219 144900 0 455 455 455 455 0
390 20250219 144800 0 455 455 455 455 0
391 20250219 144700 0 455 455 455 455 0
392 20250219 144600 0 455 455 455 455 0
393 20250219 144500 0 455 455 455 455 0
394 20250219 144400 0 455 455 455 455 0
395 20250219 144300 0 455 455 455 455 0
396 20250219 144200 0 455 455 455 455 0
397 20250219 144100 0 455 455 455 455 0
398 20250219 144000 0 455 455 455 455 0
399 20250219 143900 0 455 455 455 455 0
400 20250219 143800 0 455 455 455 455 0
401 20250219 143700 0 455 455 455 455 0
402 20250219 143600 0 455 455 455 455 0
403 20250219 143500 0 455 455 455 455 0
404 20250219 143400 0 455 455 455 455 0
405 20250219 143300 0 455 455 455 455 0
406 20250219 143200 0 455 455 455 455 0
407 20250219 143100 0 455 455 455 455 0
408 20250219 143000 0 455 455 455 455 0
409 20250219 142900 0 455 455 455 455 0
410 20250219 142800 0 455 455 455 455 0
411 20250219 142700 0 455 455 455 455 0
412 20250219 142600 0 455 455 455 455 0
413 20250219 142500 0 455 455 455 455 0
414 20250219 142400 0 455 455 455 455 0
415 20250219 142300 0 455 455 455 455 0
416 20250219 142200 0 455 455 455 455 0
417 20250219 142100 0 455 455 455 455 0
418 20250219 142000 0 455 455 455 455 0
419 20250219 141900 0 455 455 455 455 0
420 20250219 141800 0 455 455 455 455 0
421 20250219 141700 0 455 455 455 455 0
422 20250219 141600 0 455 455 455 455 0
423 20250219 141500 0 455 455 455 455 0
424 20250219 141400 0 455 455 455 455 0
425 20250219 141300 0 455 455 455 455 0
426 20250219 141200 0 455 455 455 455 0
427 20250219 141100 0 455 455 455 455 0
428 20250219 141000 0 455 455 455 455 0
429 20250219 140900 0 455 455 455 455 0
430 20250219 140800 0 455 455 455 455 0
431 20250219 140700 0 455 455 455 455 0
432 20250219 140600 0 455 455 455 455 0
433 20250219 140500 0 455 455 455 455 0
434 20250219 140400 0 455 455 455 455 0
435 20250219 140300 0 455 455 455 455 0
436 20250219 140200 0 455 455 455 455 0
437 20250219 140100 0 455 455 455 455 0
438 20250219 140000 0 455 455 455 455 0
439 20250219 135900 0 455 455 455 455 0
440 20250219 135800 0 455 455 455 455 0
441 20250219 135700 0 455 455 455 455 0
442 20250219 135600 0 455 455 455 455 0
443 20250219 135500 0 455 455 455 455 0
444 20250219 135400 0 455 455 455 455 0
445 20250219 135300 0 455 455 455 455 0
446 20250219 135200 0 455 455 455 455 0
447 20250219 135100 0 455 455 455 455 0
448 20250219 135000 0 455 455 455 455 0
449 20250219 134900 0 455 455 455 455 0
450 20250219 134800 0 455 455 455 455 0
451 20250219 134700 0 455 455 455 455 0
452 20250219 134600 0 455 455 455 455 0
453 20250219 134500 0 455 455 455 455 0
454 20250219 134400 0 455 455 455 455 0
455 20250219 134300 0 455 455 455 455 0
456 20250219 134200 0 455 455 455 455 0
457 20250219 134100 0 455 455 455 455 0
458 20250219 134000 0 455 455 455 455 0
459 20250219 133900 0 455 455 455 455 0
460 20250219 133800 0 455 455 455 455 0
461 20250219 133700 0 455 455 455 455 0
462 20250219 133600 0 455 455 455 455 0
463 20250219 133500 0 455 455 455 455 0
464 20250219 133400 0 455 455 455 455 0
465 20250219 133300 0 455 455 455 455 0
466 20250219 133200 0 455 455 455 455 0
467 20250219 133100 0 455 455 455 455 0
468 20250219 133000 0 455 455 455 455 0
469 20250219 132900 0 455 455 455 455 0
470 20250219 132800 0 455 455 455 455 0
471 20250219 132700 0 455 455 455 455 0
472 20250219 132600 0 455 455 455 455 0
473 20250219 132500 0 455 455 455 455 0
474 20250219 132400 0 455 455 455 455 0
475 20250219 132300 0 455 455 455 455 0
476 20250219 132200 0 455 455 455 455 0
477 20250219 132100 0 455 455 455 455 0
478 20250219 132000 0 455 455 455 455 0
479 20250219 131900 0 455 455 455 455 0
480 20250219 131800 0 455 455 455 455 0
481 20250219 131700 0 455 455 455 455 0
482 20250219 131600 0 455 455 455 455 0
483 20250219 131500 0 455 455 455 455 0
484 20250219 131400 0 455 455 455 455 0
485 20250219 131300 0 455 455 455 455 0
486 20250219 131200 0 455 455 455 455 0
487 20250219 131100 0 455 455 455 455 0
488 20250219 131000 0 455 455 455 455 0
489 20250219 130900 0 455 455 455 455 0
490 20250219 130800 0 455 455 455 455 0
491 20250219 130700 0 455 455 455 455 0
492 20250219 130600 0 455 455 455 455 0
493 20250219 130500 0 455 455 455 455 0
494 20250219 130400 0 455 455 455 455 0
495 20250219 130300 0 455 455 455 455 0
496 20250219 130200 0 455 455 455 455 0
497 20250219 130100 0 455 455 455 455 0
498 20250219 130000 0 455 455 455 455 0
499 20250219 125900 0 455 455 455 455 0
500 20250219 125800 0 455 455 455 455 0
501 20250219 125700 0 455 455 455 455 0
502 20250219 125600 0 455 455 455 455 0
503 20250219 125500 0 455 455 455 455 0
504 20250219 125400 0 455 455 455 455 0
505 20250219 125300 0 455 455 455 455 0
506 20250219 125200 0 455 455 455 455 0
507 20250219 125100 0 455 455 455 455 0
508 20250219 125000 0 455 455 455 455 0
509 20250219 124900 0 455 455 455 455 0
510 20250219 124800 0 455 455 455 455 0
511 20250219 124700 0 455 455 455 455 0
512 20250219 124600 0 455 455 455 455 0
513 20250219 124500 0 455 455 455 455 0
514 20250219 124400 0 455 455 455 455 0
515 20250219 124300 0 455 455 455 455 0
516 20250219 124200 0 455 455 455 455 0
517 20250219 124100 0 455 455 455 455 0
518 20250219 124000 0 455 455 455 455 0
519 20250219 123900 0 455 455 455 455 0
520 20250219 123800 0 455 455 455 455 0
521 20250219 123700 0 455 455 455 455 0
522 20250219 123600 0 455 455 455 455 0
523 20250219 123500 0 455 455 455 455 0
524 20250219 123400 0 455 455 455 455 0
525 20250219 123300 0 455 455 455 455 0
526 20250219 123200 0 455 455 455 455 0
527 20250219 123100 0 455 455 455 455 0
528 20250219 123000 0 455 455 455 455 0
529 20250219 122900 0 455 455 455 455 0
530 20250219 122800 0 455 455 455 455 0
531 20250219 122700 0 455 455 455 455 0
532 20250219 122600 0 455 455 455 455 0
533 20250219 122500 0 455 455 455 455 0
534 20250219 122400 0 455 455 455 455 0
535 20250219 122300 0 455 455 455 455 0
536 20250219 122200 0 455 455 455 455 0
537 20250219 122100 0 455 455 455 455 0
538 20250219 122000 0 455 455 455 455 0
539 20250219 121900 0 455 455 455 455 0
540 20250219 121800 0 455 455 455 455 0
541 20250219 121700 0 455 455 455 455 0
542 20250219 121600 0 455 455 455 455 0
543 20250219 121500 0 455 455 455 455 0
544 20250219 121400 0 455 455 455 455 0
545 20250219 121300 0 455 455 455 455 0
546 20250219 121200 0 455 455 455 455 0
547 20250219 121100 0 455 455 455 455 0
548 20250219 121000 0 455 455 455 455 0
549 20250219 120900 0 455 455 455 455 0
550 20250219 120800 0 455 455 455 455 0
551 20250219 120700 0 455 455 455 455 0
552 20250219 120600 0 455 455 455 455 0
553 20250219 120500 0 455 455 455 455 0
554 20250219 120400 0 455 455 455 455 0
555 20250219 120300 0 455 455 455 455 0
556 20250219 120200 0 455 455 455 455 0
557 20250219 120100 0 455 455 455 455 0
558 20250219 120000 0 455 455 455 455 0
559 20250219 115900 0 455 455 455 455 0
560 20250219 115800 0 455 455 455 455 0
561 20250219 115700 0 455 455 455 455 0
562 20250219 115600 0 455 455 455 455 0
563 20250219 115500 0 455 455 455 455 0
564 20250219 115400 0 455 455 455 455 0
565 20250219 115300 0 455 455 455 455 0
566 20250219 115200 0 455 455 455 455 0
567 20250219 115100 0 455 455 455 455 0
568 20250219 115000 0 455 455 455 455 0
569 20250219 114900 0 455 455 455 455 0
570 20250219 114800 0 455 455 455 455 0
571 20250219 114700 0 455 455 455 455 0
572 20250219 114600 0 455 455 455 455 0
573 20250219 114500 0 455 455 455 455 0
574 20250219 114400 0 455 455 455 455 0
575 20250219 114300 0 455 455 455 455 0
576 20250219 114200 0 455 455 455 455 0
577 20250219 114100 0 455 455 455 455 0
578 20250219 114000 0 455 455 455 455 0
579 20250219 113900 0 455 455 455 455 0
580 20250219 113800 0 455 455 455 455 0
581 20250219 113700 0 455 455 455 455 0
582 20250219 113600 0 455 455 455 455 0
583 20250219 113500 0 455 455 455 455 0
584 20250219 113400 0 455 455 455 455 0
585 20250219 113300 0 455 455 455 455 0
586 20250219 113200 0 455 455 455 455 0
587 20250219 113100 0 455 455 455 455 0
588 20250219 113000 0 455 455 455 455 0
589 20250219 112900 0 455 455 455 455 0
590 20250219 112800 0 455 455 455 455 0
591 20250219 112700 0 455 455 455 455 0
592 20250219 112600 0 455 455 455 455 0
593 20250219 112500 0 455 455 455 455 0
594 20250219 112400 0 455 455 455 455 0
595 20250219 112300 0 455 455 455 455 0
596 20250219 112200 0 455 455 455 455 0
597 20250219 112100 0 455 455 455 455 0
598 20250219 112000 0 455 455 455 455 0
599 20250219 111900 0 455 455 455 455 0
600 20250219 111800 0 455 455 455 455 0
601 20250219 111700 0 455 455 455 455 0
602 20250219 111600 0 455 455 455 455 0
603 20250219 111500 0 455 455 455 455 0
604 20250219 111400 0 455 455 455 455 0
605 20250219 111300 0 455 455 455 455 0
606 20250219 111200 0 455 455 455 455 0
607 20250219 111100 0 455 455 455 455 0
608 20250219 111000 0 455 455 455 455 0
609 20250219 110900 0 455 455 455 455 0
610 20250219 110800 0 455 455 455 455 0
611 20250219 110700 0 455 455 455 455 0
612 20250219 110600 0 455 455 455 455 0
613 20250219 110500 0 455 455 455 455 0
614 20250219 110400 0 455 455 455 455 0
615 20250219 110300 0 455 455 455 455 0
616 20250219 110200 0 455 455 455 455 0
617 20250219 110100 0 455 455 455 455 0
618 20250219 110000 0 455 455 455 455 0
619 20250219 105900 0 455 455 455 455 0
620 20250219 105800 0 455 455 455 455 0
621 20250219 105700 0 455 455 455 455 0
622 20250219 105600 0 455 455 455 455 0
623 20250219 105500 0 455 455 455 455 0
624 20250219 105400 0 455 455 455 455 0
625 20250219 105300 0 455 455 455 455 0
626 20250219 105200 0 455 455 455 455 0
627 20250219 105100 0 455 455 455 455 0
628 20250219 105000 0 455 455 455 455 0
629 20250219 104900 0 455 455 455 455 0
630 20250219 104800 0 455 455 455 455 0
631 20250219 104700 0 455 455 455 455 0
632 20250219 104600 0 455 455 455 455 0
633 20250219 104500 0 455 455 455 455 0
634 20250219 104400 0 455 455 455 455 0
635 20250219 104300 0 455 455 455 455 0
636 20250219 104200 0 455 455 455 455 0
637 20250219 104100 0 455 455 455 455 0
638 20250219 104000 0 455 455 455 455 0
639 20250219 103900 0 455 455 455 455 0
640 20250219 103800 0 455 455 455 455 0
641 20250219 103700 0 455 455 455 455 0
642 20250219 103600 0 455 455 455 455 0
643 20250219 103500 0 455 455 455 455 0
644 20250219 103400 0 455 455 455 455 0
645 20250219 103300 0 455 455 455 455 0
646 20250219 103200 0 455 455 455 455 0
647 20250219 103100 0 455 455 455 455 0
648 20250219 103000 0 455 455 455 455 0
649 20250219 102900 0 455 455 455 455 0
650 20250219 102800 0 455 455 455 455 0
651 20250219 102700 0 455 455 455 455 0
652 20250219 102600 0 455 455 455 455 0
653 20250219 102500 0 455 455 455 455 0
654 20250219 102400 0 455 455 455 455 0
655 20250219 102300 0 455 455 455 455 0
656 20250219 102200 0 455 455 455 455 0
657 20250219 102100 0 455 455 455 455 0
658 20250219 102000 0 455 455 455 455 0
659 20250219 101900 0 455 455 455 455 0
660 20250219 101800 0 455 455 455 455 0
661 20250219 101700 0 455 455 455 455 0
662 20250219 101600 0 455 455 455 455 0
663 20250219 101500 0 455 455 455 455 0
664 20250219 101400 0 455 455 455 455 0
665 20250219 101300 0 455 455 455 455 0
666 20250219 101200 0 455 455 455 455 0
667 20250219 101100 0 455 455 455 455 0
668 20250219 101000 0 455 455 455 455 0
669 20250219 100900 0 455 455 455 455 0
670 20250219 100800 0 455 455 455 455 0
671 20250219 100700 0 455 455 455 455 0
672 20250219 100600 0 455 455 455 455 0
673 20250219 100500 0 455 455 455 455 0
674 20250219 100400 0 455 455 455 455 0
675 20250219 100300 0 455 455 455 455 0
676 20250219 100200 0 455 455 455 455 0
677 20250219 100100 0 455 455 455 455 0
678 20250219 100000 0 455 455 455 455 0
679 20250219 095900 0 455 455 455 455 0
680 20250219 095800 0 455 455 455 455 0
681 20250219 095700 0 455 455 455 455 0
682 20250219 095600 0 455 455 455 455 0
683 20250219 095500 0 455 455 455 455 0
684 20250219 095400 0 455 455 455 455 0
685 20250219 095300 0 455 455 455 455 0
686 20250219 095200 0 455 455 455 455 0
687 20250219 095100 0 455 455 455 455 0
688 20250219 095000 0 455 455 455 455 0
689 20250219 094900 0 455 455 455 455 0
690 20250219 094800 0 455 455 455 455 0
691 20250219 094700 0 455 455 455 455 0
692 20250219 094600 0 455 455 455 455 0
693 20250219 094500 0 455 455 455 455 0
694 20250219 094400 0 455 455 455 455 0
695 20250219 094300 0 455 455 455 455 0
696 20250219 094200 0 455 455 455 455 0
697 20250219 094100 0 455 455 455 455 0
698 20250219 094000 0 455 455 455 455 0
699 20250219 093900 0 455 455 455 455 0
700 20250219 093800 0 455 455 455 455 0
701 20250219 093700 0 455 455 455 455 0
702 20250219 093600 0 455 455 455 455 0
703 20250219 093500 0 455 455 455 455 0
704 20250219 093400 0 455 455 455 455 0
705 20250219 093300 0 455 455 455 455 0
706 20250219 093200 0 455 455 455 455 0
707 20250219 093100 0 455 455 455 455 0
708 20250219 093000 0 455 455 455 455 0
709 20250219 092900 0 455 455 455 455 0
710 20250219 092800 0 455 455 455 455 0
711 20250219 092700 0 455 455 455 455 0
712 20250219 092600 0 455 455 455 455 0
713 20250219 092500 0 455 455 455 455 0
714 20250219 092400 0 455 455 455 455 0
715 20250219 092300 0 455 455 455 455 0
716 20250219 092200 0 455 455 455 455 0
717 20250219 092100 0 455 455 455 455 0
718 20250219 092000 0 455 455 455 455 0
719 20250219 091900 0 455 455 455 455 0
720 20250219 091800 0 455 455 455 455 0
721 20250219 091700 0 455 455 455 455 0
722 20250219 091600 0 455 455 455 455 0
723 20250219 091500 0 455 455 455 455 0
724 20250219 091400 0 455 455 455 455 0
725 20250219 091300 0 455 455 455 455 0
726 20250219 091200 0 455 455 455 455 0
727 20250219 091100 0 455 455 455 455 0
728 20250219 091000 0 455 455 455 455 0
729 20250219 090900 0 455 455 455 455 0
730 20250219 090800 0 455 455 455 455 0
731 20250219 090700 0 455 455 455 455 0
732 20250219 090600 0 455 455 455 455 0
733 20250219 090500 0 455 455 455 455 0
734 20250219 090400 0 455 455 455 455 0
735 20250219 090300 0 455 455 455 455 0
736 20250219 090200 0 455 455 455 455 0
737 20250219 090100 0 455 455 455 455 0
738 20250219 090000 0 455 455 455 455 0