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

Update 2025-02-14 2854 candle_min

Browse Source
This commit is contained in:
ened
2025-02-14 22:01:38 +09:00
parent 661cdd2e65
commit e881402978
2854 changed files with 1835914 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

668
092590/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,200600,70401,951,951,951,951,1
20250214,200500,70401,951,951,951,951,0
20250214,200400,70401,951,951,951,951,0
20250214,200300,70401,951,951,951,951,0
20250214,200200,70401,951,951,951,951,0
20250214,200100,70401,951,951,951,951,0
20250214,200000,70401,951,951,951,951,0
20250214,195900,70401,951,951,951,951,0
20250214,195800,70401,951,951,951,951,0
20250214,195700,70401,951,951,951,951,0
20250214,195600,70401,951,951,951,951,0
20250214,195500,70401,951,951,951,951,0
20250214,195400,70401,951,951,951,951,0
20250214,195300,70401,951,951,951,951,0
20250214,195200,70401,951,951,951,951,0
20250214,195100,70401,951,951,951,951,0
20250214,195000,70401,951,951,951,951,0
20250214,194900,70401,951,951,951,951,0
20250214,194800,70401,951,951,951,951,0
20250214,194700,70401,951,951,951,951,0
20250214,194600,70401,951,951,951,951,0
20250214,194500,70401,951,951,951,951,0
20250214,194400,70401,951,951,951,951,0
20250214,194300,70401,951,951,951,951,0
20250214,194200,70401,951,951,951,951,0
20250214,194100,70401,951,951,951,951,0
20250214,194000,70401,951,951,951,951,0
20250214,193900,70401,951,951,951,951,0
20250214,193800,70401,951,951,951,951,0
20250214,193700,70401,951,951,951,951,0
20250214,193600,70401,951,951,951,951,1
20250214,193500,70401,951,951,951,951,0
20250214,193400,70401,951,951,951,951,0
20250214,193300,70401,951,951,951,951,0
20250214,193200,70401,951,951,951,951,0
20250214,193100,70401,951,951,951,951,0
20250214,193000,70401,951,951,951,951,0
20250214,192900,70401,951,951,951,951,0
20250214,192800,70401,951,951,951,951,0
20250214,192700,70401,951,951,951,951,0
20250214,192600,70401,951,951,951,951,0
20250214,192500,70401,951,951,951,951,0
20250214,192400,70401,951,951,951,951,0
20250214,192300,70401,951,951,951,951,0
20250214,192200,70401,951,951,951,951,0
20250214,192100,70401,951,951,951,951,0
20250214,192000,70401,951,951,951,951,0
20250214,191900,70401,951,951,951,951,0
20250214,191800,70401,951,951,951,951,0
20250214,191700,70401,951,951,951,951,0
20250214,191600,70401,951,951,951,951,0
20250214,191500,70401,951,951,951,951,0
20250214,191400,70401,951,951,951,951,0
20250214,191300,70401,951,951,951,951,0
20250214,191200,70401,951,951,951,951,0
20250214,191100,70401,951,951,951,951,0
20250214,191000,70401,951,951,951,951,0
20250214,190900,70401,951,951,951,951,0
20250214,190800,70401,951,951,951,951,0
20250214,190700,70401,951,951,951,951,0
20250214,190600,70401,951,951,951,951,1
20250214,190500,70401,951,951,951,951,0
20250214,190400,70401,951,951,951,951,0
20250214,190300,70401,951,951,951,951,0
20250214,190200,70401,951,951,951,951,0
20250214,190100,70401,951,951,951,951,0
20250214,190000,70401,951,951,951,951,0
20250214,185900,70401,951,951,951,951,0
20250214,185800,70401,951,951,951,951,0
20250214,185700,70401,951,951,951,951,0
20250214,185600,70401,951,951,951,951,0
20250214,185500,70401,951,951,951,951,0
20250214,185400,70401,951,951,951,951,0
20250214,185300,70401,951,951,951,951,0
20250214,185200,70401,951,951,951,951,0
20250214,185100,70401,951,951,951,951,0
20250214,185000,70401,951,951,951,951,0
20250214,184900,70401,951,951,951,951,0
20250214,184800,70401,951,951,951,951,0
20250214,184700,70401,951,951,951,951,0
20250214,184600,70401,951,951,951,951,0
20250214,184500,70401,951,951,951,951,0
20250214,184400,70401,951,951,951,951,0
20250214,184300,70401,951,951,951,951,0
20250214,184200,70401,951,951,951,951,0
20250214,184100,70401,951,951,951,951,0
20250214,184000,70401,951,951,951,951,0
20250214,183900,70401,951,951,951,951,0
20250214,183800,70401,951,951,951,951,0
20250214,183700,70401,951,951,951,951,0
20250214,183600,70401,951,951,951,951,1
20250214,183500,70401,951,951,951,951,0
20250214,183400,70401,951,951,951,951,0
20250214,183300,70401,951,951,951,951,0
20250214,183200,70401,951,951,951,951,0
20250214,183100,70401,951,951,951,951,0
20250214,183000,70401,951,951,951,951,0
20250214,182900,70401,951,951,951,951,0
20250214,182800,70401,951,951,951,951,0
20250214,182700,70401,951,951,951,951,0
20250214,182600,70401,951,951,951,951,0
20250214,182500,70401,951,951,951,951,0
20250214,182400,70401,951,951,951,951,0
20250214,182300,70401,951,951,951,951,0
20250214,182200,70401,951,951,951,951,0
20250214,182100,70401,951,951,951,951,0
20250214,182000,70401,951,951,951,951,0
20250214,181900,70401,951,951,951,951,0
20250214,181800,70401,951,951,951,951,0
20250214,181700,70401,951,951,951,951,0
20250214,181600,70401,951,951,951,951,0
20250214,181500,70401,951,951,951,951,0
20250214,181400,70401,951,951,951,951,0
20250214,181300,70401,951,951,951,951,0
20250214,181200,70401,951,951,951,951,0
20250214,181100,70401,951,951,951,951,0
20250214,181000,70401,951,951,951,951,0
20250214,180900,70401,951,951,951,951,0
20250214,180800,70401,951,951,951,951,0
20250214,180700,70401,951,951,951,951,0
20250214,180600,70401,951,951,951,951,1
20250214,180500,70401,951,951,951,951,0
20250214,180400,70401,951,951,951,951,0
20250214,180300,70401,951,951,951,951,0
20250214,180200,70401,951,951,951,951,0
20250214,180100,70401,951,951,951,951,0
20250214,180000,70401,951,951,951,951,0
20250214,175900,70401,951,951,951,951,0
20250214,175800,70401,951,951,951,951,0
20250214,175700,70401,951,951,951,951,0
20250214,175600,70401,951,951,951,951,0
20250214,175500,70401,951,951,951,951,0
20250214,175400,70401,951,951,951,951,0
20250214,175300,70401,951,951,951,951,0
20250214,175200,70401,951,951,951,951,0
20250214,175100,70401,951,951,951,951,0
20250214,175000,70401,951,951,951,951,0
20250214,174900,70401,951,951,951,951,0
20250214,174800,70401,951,951,951,951,0
20250214,174700,70401,951,951,951,951,0
20250214,174600,70401,951,951,951,951,0
20250214,174500,70401,951,951,951,951,0
20250214,174400,70401,951,951,951,951,0
20250214,174300,70401,951,951,951,951,0
20250214,174200,70401,951,951,951,951,0
20250214,174100,70401,951,951,951,951,0
20250214,174000,70401,951,951,951,951,0
20250214,173900,70401,951,951,951,951,0
20250214,173800,70401,951,951,951,951,0
20250214,173700,70401,951,951,951,951,0
20250214,173600,70401,951,951,951,951,1
20250214,173500,70401,951,951,951,951,0
20250214,173400,70401,951,951,951,951,0
20250214,173300,70401,951,951,951,951,0
20250214,173200,70401,951,951,951,951,0
20250214,173100,70401,951,951,951,951,0
20250214,173000,70401,951,951,951,951,0
20250214,172900,70401,951,951,951,951,0
20250214,172800,70401,951,951,951,951,0
20250214,172700,70401,951,951,951,951,0
20250214,172600,70401,951,951,951,951,0
20250214,172500,70401,951,951,951,951,0
20250214,172400,70401,951,951,951,951,0
20250214,172300,70401,951,951,951,951,0
20250214,172200,70401,951,951,951,951,0
20250214,172100,70401,951,951,951,951,0
20250214,172000,70401,951,951,951,951,0
20250214,171900,70401,951,951,951,951,0
20250214,171800,70401,951,951,951,951,0
20250214,171700,70401,951,951,951,951,0
20250214,171600,70401,951,951,951,951,0
20250214,171500,70401,951,951,951,951,0
20250214,171400,70401,951,951,951,951,0
20250214,171300,70401,951,951,951,951,0
20250214,171200,70401,951,951,951,951,0
20250214,171100,70401,951,951,951,951,0
20250214,171000,70401,951,951,951,951,0
20250214,170900,70401,951,951,951,951,0
20250214,170800,70401,951,951,951,951,0
20250214,170700,70401,951,951,951,951,0
20250214,170600,70401,951,951,951,951,1
20250214,170500,70401,951,951,951,951,0
20250214,170400,70401,951,951,951,951,0
20250214,170300,70401,951,951,951,951,0
20250214,170200,70401,951,951,951,951,0
20250214,170100,70401,951,951,951,951,0
20250214,170000,70401,951,951,951,951,0
20250214,165900,70401,951,951,951,951,0
20250214,165800,70401,951,951,951,951,0
20250214,165700,70401,951,951,951,951,0
20250214,165600,70401,951,951,951,951,0
20250214,165500,70401,951,951,951,951,0
20250214,165400,70401,951,951,951,951,0
20250214,165300,70401,951,951,951,951,0
20250214,165200,70401,951,951,951,951,0
20250214,165100,70401,951,951,951,951,0
20250214,165000,70401,951,951,951,951,0
20250214,164900,70401,951,951,951,951,0
20250214,164800,70401,951,951,951,951,0
20250214,164700,70401,951,951,951,951,0
20250214,164600,70401,951,951,951,951,0
20250214,164500,70401,951,951,951,951,0
20250214,164400,70401,951,951,951,951,0
20250214,164300,70401,951,951,951,951,0
20250214,164200,70401,951,951,951,951,0
20250214,164100,70401,951,951,951,951,0
20250214,164000,70401,951,951,951,951,0
20250214,163900,70401,951,951,951,951,0
20250214,163800,70401,951,951,951,951,0
20250214,163700,70401,951,951,951,951,0
20250214,163600,70401,951,951,951,951,1
20250214,163500,70401,951,951,951,951,0
20250214,163400,70401,951,951,951,951,0
20250214,163300,70401,951,951,951,951,0
20250214,163200,70401,951,951,951,951,0
20250214,163100,70401,951,951,951,951,0
20250214,163000,70401,951,951,951,951,0
20250214,162900,70401,951,951,951,951,0
20250214,162800,70401,951,951,951,951,0
20250214,162700,70401,951,951,951,951,0
20250214,162600,70401,951,951,951,951,0
20250214,162500,70401,951,951,951,951,0
20250214,162400,70401,951,951,951,951,0
20250214,162300,70401,951,951,951,951,0
20250214,162200,70401,951,951,951,951,0
20250214,162100,70401,951,951,951,951,0
20250214,162000,70401,951,951,951,951,0
20250214,161900,70401,951,951,951,951,0
20250214,161800,70401,951,951,951,951,0
20250214,161700,70401,951,951,951,951,0
20250214,161600,70401,951,951,951,951,0
20250214,161500,70401,951,951,951,951,0
20250214,161400,70401,951,951,951,951,0
20250214,161300,70401,951,951,951,951,0
20250214,161200,70401,951,951,951,951,0
20250214,161100,70401,951,951,951,951,0
20250214,161000,70401,951,951,951,951,0
20250214,160900,70401,951,951,951,951,0
20250214,160800,70401,951,951,951,951,0
20250214,160700,70401,951,951,951,951,0
20250214,160600,70401,951,951,951,951,1
20250214,160500,70401,951,951,951,951,0
20250214,160400,70401,951,951,951,951,0
20250214,160300,70401,951,951,951,951,0
20250214,160200,70401,951,951,951,951,0
20250214,160100,70401,951,951,951,951,0
20250214,160000,70401,951,951,951,951,0
20250214,155900,70401,951,951,951,951,0
20250214,155800,70401,951,951,951,951,0
20250214,155700,70401,951,951,951,951,0
20250214,155600,70401,951,951,951,951,0
20250214,155500,70401,951,951,951,951,0
20250214,155400,70401,951,951,951,951,0
20250214,155300,70401,951,951,951,951,0
20250214,155200,70401,951,951,951,951,0
20250214,155100,70401,951,951,951,951,0
20250214,155000,70401,951,951,951,951,0
20250214,154900,70401,951,951,951,951,0
20250214,154800,70401,951,951,951,951,0
20250214,154700,70401,951,951,951,951,0
20250214,154600,70401,951,951,951,951,0
20250214,154500,70401,951,951,951,951,0
20250214,154400,70401,951,951,951,951,0
20250214,154300,70401,951,951,951,951,0
20250214,154200,70401,951,951,951,951,0
20250214,154100,70401,951,951,951,951,0
20250214,154000,70401,951,951,951,951,0
20250214,153900,70401,951,951,951,951,0
20250214,153800,70401,951,951,951,951,0
20250214,153700,70401,951,951,951,951,0
20250214,153600,70401,951,951,951,951,1
20250214,153500,70401,951,951,951,951,0
20250214,153400,70401,951,951,951,951,0
20250214,153300,70401,951,951,951,951,0
20250214,153200,70401,951,951,951,951,0
20250214,153100,70401,951,951,951,951,0
20250214,153000,70401,951,951,951,951,0
20250214,152900,70401,951,951,951,951,0
20250214,152800,70401,951,951,951,951,0
20250214,152700,70401,951,951,951,951,0
20250214,152600,70401,951,951,951,951,0
20250214,152500,70401,951,951,951,951,0
20250214,152400,70401,951,951,951,951,0
20250214,152300,70401,951,951,951,951,0
20250214,152200,70401,951,951,951,951,0
20250214,152100,70401,951,951,951,951,0
20250214,152000,70401,951,951,951,951,0
20250214,151900,70401,951,951,951,951,0
20250214,151800,70401,951,951,951,951,0
20250214,151700,70401,951,951,951,951,0
20250214,151600,70401,951,951,951,951,0
20250214,151500,70401,951,951,951,951,0
20250214,151400,70401,951,951,951,951,0
20250214,151300,70401,951,951,951,951,0
20250214,151200,70401,951,951,951,951,0
20250214,151100,70401,951,951,951,951,0
20250214,151000,70401,951,951,951,951,0
20250214,150900,70401,951,951,951,951,0
20250214,150800,70401,951,951,951,951,0
20250214,150700,70401,951,951,951,951,0
20250214,150600,70401,951,951,951,951,0
20250214,150500,70401,951,951,951,951,0
20250214,150400,70401,951,951,951,951,0
20250214,150300,70401,951,951,951,951,0
20250214,150200,70401,951,951,951,951,0
20250214,150100,70401,951,951,951,951,0
20250214,150000,70401,951,951,951,951,0
20250214,145900,70401,951,951,951,951,0
20250214,145800,70401,951,951,951,951,0
20250214,145700,70401,951,951,951,951,0
20250214,145600,70401,951,951,951,951,0
20250214,145500,70401,951,951,951,951,0
20250214,145400,70401,951,951,951,951,0
20250214,145300,70401,951,951,951,951,0
20250214,145200,70401,951,951,951,951,0
20250214,145100,70401,951,951,951,951,0
20250214,145000,70401,951,951,951,951,0
20250214,144900,70401,951,951,951,951,0
20250214,144800,70401,951,951,951,951,0
20250214,144700,70401,951,951,951,951,0
20250214,144600,70401,951,951,951,951,0
20250214,144500,70401,951,951,951,951,0
20250214,144400,70401,951,951,951,951,0
20250214,144300,70401,951,951,951,951,0
20250214,144200,70401,951,951,951,951,0
20250214,144100,70401,951,951,951,951,0
20250214,144000,70401,951,951,951,951,0
20250214,143900,70401,951,951,951,951,0
20250214,143800,70401,951,951,951,951,0
20250214,143700,70401,951,951,951,951,0
20250214,143600,70401,951,951,951,951,0
20250214,143500,70401,951,951,951,951,0
20250214,143400,70401,951,951,951,951,0
20250214,143300,70401,951,951,951,951,0
20250214,143200,70401,951,951,951,951,0
20250214,143100,70401,951,951,951,951,0
20250214,143000,70401,951,951,951,951,0
20250214,142900,70401,951,951,951,951,0
20250214,142800,70401,951,951,951,951,0
20250214,142700,70401,951,951,951,951,0
20250214,142600,70401,951,951,951,951,0
20250214,142500,70401,951,951,951,951,0
20250214,142400,70401,951,951,951,951,0
20250214,142300,70401,951,951,951,951,0
20250214,142200,70401,951,951,951,951,0
20250214,142100,70401,951,951,951,951,0
20250214,142000,70401,951,951,951,951,0
20250214,141900,70401,951,951,951,951,0
20250214,141800,70401,951,951,951,951,0
20250214,141700,70401,951,951,951,951,0
20250214,141600,70401,951,951,951,951,0
20250214,141500,70401,951,951,951,951,0
20250214,141400,70401,951,951,951,951,0
20250214,141300,70401,951,951,951,951,0
20250214,141200,70401,951,951,951,951,0
20250214,141100,70401,951,951,951,951,0
20250214,141000,70401,951,951,951,951,0
20250214,140900,70401,951,951,951,951,0
20250214,140800,70401,951,951,951,951,0
20250214,140700,70401,951,951,951,951,0
20250214,140600,70401,951,951,951,951,0
20250214,140500,70401,951,951,951,951,0
20250214,140400,70401,951,951,951,951,0
20250214,140300,70401,951,951,951,951,0
20250214,140200,70401,951,951,951,951,0
20250214,140100,70401,951,951,951,951,0
20250214,140000,70401,951,951,951,951,0
20250214,135900,70401,951,951,951,951,0
20250214,135800,70401,951,951,951,951,0
20250214,135700,70401,951,951,951,951,0
20250214,135600,70401,951,951,951,951,0
20250214,135500,70401,951,951,951,951,0
20250214,135400,70401,951,951,951,951,0
20250214,135300,70401,951,951,951,951,0
20250214,135200,70401,951,951,951,951,0
20250214,135100,70401,951,951,951,951,0
20250214,135000,70401,951,951,951,951,0
20250214,134900,70401,951,951,951,951,0
20250214,134800,70401,951,951,951,951,0
20250214,134700,70401,951,951,951,951,0
20250214,134600,70401,951,951,951,951,0
20250214,134500,70401,951,951,951,951,0
20250214,134400,70401,951,951,951,951,0
20250214,134300,70401,951,951,951,951,0
20250214,134200,70401,951,951,951,951,0
20250214,134100,70401,951,951,951,951,0
20250214,134000,70401,951,951,951,951,0
20250214,133900,70401,951,951,951,951,0
20250214,133800,70401,951,951,951,951,0
20250214,133700,70401,951,951,951,951,0
20250214,133600,70401,951,951,951,951,0
20250214,133500,70401,951,951,951,951,0
20250214,133400,70401,951,951,951,951,0
20250214,133300,70401,951,951,951,951,0
20250214,133200,70401,951,951,951,951,0
20250214,133100,70401,951,951,951,951,0
20250214,133000,70401,951,951,951,951,0
20250214,132900,70401,951,951,951,951,0
20250214,132800,70401,951,951,951,951,0
20250214,132700,70401,951,951,951,951,0
20250214,132600,70401,951,951,951,951,0
20250214,132500,70401,951,951,951,951,0
20250214,132400,70401,951,951,951,951,0
20250214,132300,70401,951,951,951,951,0
20250214,132200,70401,951,951,951,951,0
20250214,132100,70401,951,951,951,951,0
20250214,132000,70401,951,951,951,951,0
20250214,131900,70401,951,951,951,951,0
20250214,131800,70401,951,951,951,951,0
20250214,131700,70401,951,951,951,951,0
20250214,131600,70401,951,951,951,951,0
20250214,131500,70401,951,951,951,951,0
20250214,131400,70401,951,951,951,951,0
20250214,131300,70401,951,951,951,951,0
20250214,131200,70401,951,951,951,951,0
20250214,131100,70401,951,951,951,951,0
20250214,131000,70401,951,951,951,951,0
20250214,130900,70401,951,951,951,951,0
20250214,130800,70401,951,951,951,951,0
20250214,130700,70401,951,951,951,951,0
20250214,130600,70401,951,951,951,951,0
20250214,130500,70401,951,951,951,951,0
20250214,130400,70401,951,951,951,951,0
20250214,130300,70401,951,951,951,951,0
20250214,130200,70401,951,951,951,951,0
20250214,130100,70401,951,951,951,951,0
20250214,130000,70401,951,951,951,951,0
20250214,125900,70401,951,951,951,951,0
20250214,125800,70401,951,951,951,951,0
20250214,125700,70401,951,951,951,951,0
20250214,125600,70401,951,951,951,951,0
20250214,125500,70401,951,951,951,951,0
20250214,125400,70401,951,951,951,951,0
20250214,125300,70401,951,951,951,951,0
20250214,125200,70401,951,951,951,951,0
20250214,125100,70401,951,951,951,951,0
20250214,125000,70401,951,951,951,951,0
20250214,124900,70401,951,951,951,951,0
20250214,124800,70401,951,951,951,951,0
20250214,124700,70401,951,951,951,951,0
20250214,124600,70401,951,951,951,951,0
20250214,124500,70401,951,951,951,951,0
20250214,124400,70401,951,951,951,951,0
20250214,124300,70401,951,951,951,951,0
20250214,124200,70401,951,951,951,951,0
20250214,124100,70401,951,951,951,951,0
20250214,124000,70401,951,951,951,951,0
20250214,123900,70401,951,951,951,951,0
20250214,123800,70401,951,951,951,951,0
20250214,123700,70401,951,951,951,951,0
20250214,123600,70401,951,951,951,951,0
20250214,123500,70401,951,951,951,951,0
20250214,123400,70401,951,951,951,951,0
20250214,123300,70401,951,951,951,951,0
20250214,123200,70401,951,951,951,951,0
20250214,123100,70401,951,951,951,951,0
20250214,123000,70401,951,951,951,951,0
20250214,122900,70401,951,951,951,951,0
20250214,122800,70401,951,951,951,951,0
20250214,122700,70401,951,951,951,951,0
20250214,122600,70401,951,951,951,951,0
20250214,122500,70401,951,951,951,951,0
20250214,122400,70401,951,951,951,951,0
20250214,122300,70401,951,951,951,951,0
20250214,122200,70401,951,951,951,951,0
20250214,122100,70401,951,951,951,951,1
20250214,122000,69450,721,721,721,721,0
20250214,121900,69450,721,721,721,721,0
20250214,121800,69450,721,721,721,721,0
20250214,121700,69450,721,721,721,721,0
20250214,121600,69450,721,721,721,721,95
20250214,121500,955,955,955,955,955,0
20250214,121400,955,955,955,955,955,0
20250214,121300,955,955,955,955,955,0
20250214,121200,955,955,955,955,955,0
20250214,121100,955,955,955,955,955,0
20250214,121000,955,955,955,955,955,0
20250214,120900,955,955,955,955,955,0
20250214,120800,955,955,955,955,955,0
20250214,120700,955,955,955,955,955,0
20250214,120600,955,955,955,955,955,0
20250214,120500,955,955,955,955,955,0
20250214,120400,955,955,955,955,955,0
20250214,120300,955,955,955,955,955,0
20250214,120200,955,955,955,955,955,0
20250214,120100,955,955,955,955,955,0
20250214,120000,955,955,955,955,955,0
20250214,115900,955,955,955,955,955,0
20250214,115800,955,955,955,955,955,0
20250214,115700,955,955,955,955,955,0
20250214,115600,955,955,955,955,955,0
20250214,115500,955,955,955,955,955,0
20250214,115400,955,955,955,955,955,0
20250214,115300,955,955,955,955,955,0
20250214,115200,955,955,955,955,955,0
20250214,115100,955,955,955,955,955,0
20250214,115000,955,955,955,955,955,0
20250214,114900,955,955,955,955,955,0
20250214,114800,955,955,955,955,955,0
20250214,114700,955,955,955,955,955,0
20250214,114600,955,955,955,955,955,0
20250214,114500,955,955,955,955,955,0
20250214,114400,955,955,955,955,955,0
20250214,114300,955,955,955,955,955,0
20250214,114200,955,955,955,955,955,0
20250214,114100,955,955,955,955,955,0
20250214,114000,955,955,955,955,955,0
20250214,113900,955,955,955,955,955,0
20250214,113800,955,955,955,955,955,0
20250214,113700,955,955,955,955,955,0
20250214,113600,955,955,955,955,955,0
20250214,113500,955,955,955,955,955,0
20250214,113400,955,955,955,955,955,0
20250214,113300,955,955,955,955,955,0
20250214,113200,955,955,955,955,955,0
20250214,113100,955,955,955,955,955,0
20250214,113000,955,955,955,955,955,0
20250214,112900,955,955,955,955,955,0
20250214,112800,955,955,955,955,955,0
20250214,112700,955,955,955,955,955,0
20250214,112600,955,955,955,955,955,0
20250214,112500,955,955,955,955,955,0
20250214,112400,955,955,955,955,955,0
20250214,112300,955,955,955,955,955,0
20250214,112200,955,955,955,955,955,0
20250214,112100,955,955,955,955,955,0
20250214,112000,955,955,955,955,955,0
20250214,111900,955,955,955,955,955,0
20250214,111800,955,955,955,955,955,0
20250214,111700,955,955,955,955,955,0
20250214,111600,955,955,955,955,955,0
20250214,111500,955,955,955,955,955,0
20250214,111400,955,955,955,955,955,0
20250214,111300,955,955,955,955,955,0
20250214,111200,955,955,955,955,955,0
20250214,111100,955,955,955,955,955,0
20250214,111000,955,955,955,955,955,0
20250214,110900,955,955,955,955,955,0
20250214,110800,955,955,955,955,955,0
20250214,110700,955,955,955,955,955,0
20250214,110600,955,955,955,955,955,0
20250214,110500,955,955,955,955,955,0
20250214,110400,955,955,955,955,955,0
20250214,110300,955,955,955,955,955,0
20250214,110200,955,955,955,955,955,0
20250214,110100,955,955,955,955,955,0
20250214,110000,955,955,955,955,955,0
20250214,105900,955,955,955,955,955,0
20250214,105800,955,955,955,955,955,0
20250214,105700,955,955,955,955,955,0
20250214,105600,955,955,955,955,955,0
20250214,105500,955,955,955,955,955,0
20250214,105400,955,955,955,955,955,0
20250214,105300,955,955,955,955,955,0
20250214,105200,955,955,955,955,955,0
20250214,105100,955,955,955,955,955,0
20250214,105000,955,955,955,955,955,0
20250214,104900,955,955,955,955,955,0
20250214,104800,955,955,955,955,955,0
20250214,104700,955,955,955,955,955,0
20250214,104600,955,955,955,955,955,0
20250214,104500,955,955,955,955,955,0
20250214,104400,955,955,955,955,955,0
20250214,104300,955,955,955,955,955,0
20250214,104200,955,955,955,955,955,0
20250214,104100,955,955,955,955,955,0
20250214,104000,955,955,955,955,955,0
20250214,103900,955,955,955,955,955,0
20250214,103800,955,955,955,955,955,0
20250214,103700,955,955,955,955,955,0
20250214,103600,955,955,955,955,955,0
20250214,103500,955,955,955,955,955,0
20250214,103400,955,955,955,955,955,0
20250214,103300,955,955,955,955,955,0
20250214,103200,955,955,955,955,955,0
20250214,103100,955,955,955,955,955,0
20250214,103000,955,955,955,955,955,0
20250214,102900,955,955,955,955,955,0
20250214,102800,955,955,955,955,955,0
20250214,102700,955,955,955,955,955,0
20250214,102600,955,955,955,955,955,0
20250214,102500,955,955,955,955,955,0
20250214,102400,955,955,955,955,955,0
20250214,102300,955,955,955,955,955,0
20250214,102200,955,955,955,955,955,0
20250214,102100,955,955,955,955,955,1
20250214,102000,0,845,845,845,845,0
20250214,101900,0,845,845,845,845,0
20250214,101800,0,845,845,845,845,0
20250214,101700,0,845,845,845,845,0
20250214,101600,0,845,845,845,845,0
20250214,101500,0,845,845,845,845,0
20250214,101400,0,845,845,845,845,0
20250214,101300,0,845,845,845,845,0
20250214,101200,0,845,845,845,845,0
20250214,101100,0,845,845,845,845,0
20250214,101000,0,845,845,845,845,0
20250214,100900,0,845,845,845,845,0
20250214,100800,0,845,845,845,845,0
20250214,100700,0,845,845,845,845,0
20250214,100600,0,845,845,845,845,0
20250214,100500,0,845,845,845,845,0
20250214,100400,0,845,845,845,845,0
20250214,100300,0,845,845,845,845,0
20250214,100200,0,845,845,845,845,0
20250214,100100,0,845,845,845,845,0
20250214,100000,0,845,845,845,845,0
20250214,095900,0,845,845,845,845,0
20250214,095800,0,845,845,845,845,0
20250214,095700,0,845,845,845,845,0
20250214,095600,0,845,845,845,845,0
20250214,095500,0,845,845,845,845,0
20250214,095400,0,845,845,845,845,0
20250214,095300,0,845,845,845,845,0
20250214,095200,0,845,845,845,845,0
20250214,095100,0,845,845,845,845,0
20250214,095000,0,845,845,845,845,0
20250214,094900,0,845,845,845,845,0
20250214,094800,0,845,845,845,845,0
20250214,094700,0,845,845,845,845,0
20250214,094600,0,845,845,845,845,0
20250214,094500,0,845,845,845,845,0
20250214,094400,0,845,845,845,845,0
20250214,094300,0,845,845,845,845,0
20250214,094200,0,845,845,845,845,0
20250214,094100,0,845,845,845,845,0
20250214,094000,0,845,845,845,845,0
20250214,093900,0,845,845,845,845,0
20250214,093800,0,845,845,845,845,0
20250214,093700,0,845,845,845,845,0
20250214,093600,0,845,845,845,845,0
20250214,093500,0,845,845,845,845,0
20250214,093400,0,845,845,845,845,0
20250214,093300,0,845,845,845,845,0
20250214,093200,0,845,845,845,845,0
20250214,093100,0,845,845,845,845,0
20250214,093000,0,845,845,845,845,0
20250214,092900,0,845,845,845,845,0
20250214,092800,0,845,845,845,845,0
20250214,092700,0,845,845,845,845,0
20250214,092600,0,845,845,845,845,0
20250214,092500,0,845,845,845,845,0
20250214,092400,0,845,845,845,845,0
20250214,092300,0,845,845,845,845,0
20250214,092200,0,845,845,845,845,0
20250214,092100,0,845,845,845,845,0
20250214,092000,0,845,845,845,845,0
20250214,091900,0,845,845,845,845,0
20250214,091800,0,845,845,845,845,0
20250214,091700,0,845,845,845,845,0
20250214,091600,0,845,845,845,845,0
20250214,091500,0,845,845,845,845,0
20250214,091400,0,845,845,845,845,0
20250214,091300,0,845,845,845,845,0
20250214,091200,0,845,845,845,845,0
20250214,091100,0,845,845,845,845,0
20250214,091000,0,845,845,845,845,0
20250214,090900,0,845,845,845,845,0
20250214,090800,0,845,845,845,845,0
20250214,090700,0,845,845,845,845,0
20250214,090600,0,845,845,845,845,0
20250214,090500,0,845,845,845,845,0
20250214,090400,0,845,845,845,845,0
20250214,090300,0,845,845,845,845,0
20250214,090200,0,845,845,845,845,0
20250214,090100,0,845,845,845,845,0
20250214,090000,0,845,845,845,845,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 200600 70401 951 951 951 951 1
3 20250214 200500 70401 951 951 951 951 0
4 20250214 200400 70401 951 951 951 951 0
5 20250214 200300 70401 951 951 951 951 0
6 20250214 200200 70401 951 951 951 951 0
7 20250214 200100 70401 951 951 951 951 0
8 20250214 200000 70401 951 951 951 951 0
9 20250214 195900 70401 951 951 951 951 0
10 20250214 195800 70401 951 951 951 951 0
11 20250214 195700 70401 951 951 951 951 0
12 20250214 195600 70401 951 951 951 951 0
13 20250214 195500 70401 951 951 951 951 0
14 20250214 195400 70401 951 951 951 951 0
15 20250214 195300 70401 951 951 951 951 0
16 20250214 195200 70401 951 951 951 951 0
17 20250214 195100 70401 951 951 951 951 0
18 20250214 195000 70401 951 951 951 951 0
19 20250214 194900 70401 951 951 951 951 0
20 20250214 194800 70401 951 951 951 951 0
21 20250214 194700 70401 951 951 951 951 0
22 20250214 194600 70401 951 951 951 951 0
23 20250214 194500 70401 951 951 951 951 0
24 20250214 194400 70401 951 951 951 951 0
25 20250214 194300 70401 951 951 951 951 0
26 20250214 194200 70401 951 951 951 951 0
27 20250214 194100 70401 951 951 951 951 0
28 20250214 194000 70401 951 951 951 951 0
29 20250214 193900 70401 951 951 951 951 0
30 20250214 193800 70401 951 951 951 951 0
31 20250214 193700 70401 951 951 951 951 0
32 20250214 193600 70401 951 951 951 951 1
33 20250214 193500 70401 951 951 951 951 0
34 20250214 193400 70401 951 951 951 951 0
35 20250214 193300 70401 951 951 951 951 0
36 20250214 193200 70401 951 951 951 951 0
37 20250214 193100 70401 951 951 951 951 0
38 20250214 193000 70401 951 951 951 951 0
39 20250214 192900 70401 951 951 951 951 0
40 20250214 192800 70401 951 951 951 951 0
41 20250214 192700 70401 951 951 951 951 0
42 20250214 192600 70401 951 951 951 951 0
43 20250214 192500 70401 951 951 951 951 0
44 20250214 192400 70401 951 951 951 951 0
45 20250214 192300 70401 951 951 951 951 0
46 20250214 192200 70401 951 951 951 951 0
47 20250214 192100 70401 951 951 951 951 0
48 20250214 192000 70401 951 951 951 951 0
49 20250214 191900 70401 951 951 951 951 0
50 20250214 191800 70401 951 951 951 951 0
51 20250214 191700 70401 951 951 951 951 0
52 20250214 191600 70401 951 951 951 951 0
53 20250214 191500 70401 951 951 951 951 0
54 20250214 191400 70401 951 951 951 951 0
55 20250214 191300 70401 951 951 951 951 0
56 20250214 191200 70401 951 951 951 951 0
57 20250214 191100 70401 951 951 951 951 0
58 20250214 191000 70401 951 951 951 951 0
59 20250214 190900 70401 951 951 951 951 0
60 20250214 190800 70401 951 951 951 951 0
61 20250214 190700 70401 951 951 951 951 0
62 20250214 190600 70401 951 951 951 951 1
63 20250214 190500 70401 951 951 951 951 0
64 20250214 190400 70401 951 951 951 951 0
65 20250214 190300 70401 951 951 951 951 0
66 20250214 190200 70401 951 951 951 951 0
67 20250214 190100 70401 951 951 951 951 0
68 20250214 190000 70401 951 951 951 951 0
69 20250214 185900 70401 951 951 951 951 0
70 20250214 185800 70401 951 951 951 951 0
71 20250214 185700 70401 951 951 951 951 0
72 20250214 185600 70401 951 951 951 951 0
73 20250214 185500 70401 951 951 951 951 0
74 20250214 185400 70401 951 951 951 951 0
75 20250214 185300 70401 951 951 951 951 0
76 20250214 185200 70401 951 951 951 951 0
77 20250214 185100 70401 951 951 951 951 0
78 20250214 185000 70401 951 951 951 951 0
79 20250214 184900 70401 951 951 951 951 0
80 20250214 184800 70401 951 951 951 951 0
81 20250214 184700 70401 951 951 951 951 0
82 20250214 184600 70401 951 951 951 951 0
83 20250214 184500 70401 951 951 951 951 0
84 20250214 184400 70401 951 951 951 951 0
85 20250214 184300 70401 951 951 951 951 0
86 20250214 184200 70401 951 951 951 951 0
87 20250214 184100 70401 951 951 951 951 0
88 20250214 184000 70401 951 951 951 951 0
89 20250214 183900 70401 951 951 951 951 0
90 20250214 183800 70401 951 951 951 951 0
91 20250214 183700 70401 951 951 951 951 0
92 20250214 183600 70401 951 951 951 951 1
93 20250214 183500 70401 951 951 951 951 0
94 20250214 183400 70401 951 951 951 951 0
95 20250214 183300 70401 951 951 951 951 0
96 20250214 183200 70401 951 951 951 951 0
97 20250214 183100 70401 951 951 951 951 0
98 20250214 183000 70401 951 951 951 951 0
99 20250214 182900 70401 951 951 951 951 0
100 20250214 182800 70401 951 951 951 951 0
101 20250214 182700 70401 951 951 951 951 0
102 20250214 182600 70401 951 951 951 951 0
103 20250214 182500 70401 951 951 951 951 0
104 20250214 182400 70401 951 951 951 951 0
105 20250214 182300 70401 951 951 951 951 0
106 20250214 182200 70401 951 951 951 951 0
107 20250214 182100 70401 951 951 951 951 0
108 20250214 182000 70401 951 951 951 951 0
109 20250214 181900 70401 951 951 951 951 0
110 20250214 181800 70401 951 951 951 951 0
111 20250214 181700 70401 951 951 951 951 0
112 20250214 181600 70401 951 951 951 951 0
113 20250214 181500 70401 951 951 951 951 0
114 20250214 181400 70401 951 951 951 951 0
115 20250214 181300 70401 951 951 951 951 0
116 20250214 181200 70401 951 951 951 951 0
117 20250214 181100 70401 951 951 951 951 0
118 20250214 181000 70401 951 951 951 951 0
119 20250214 180900 70401 951 951 951 951 0
120 20250214 180800 70401 951 951 951 951 0
121 20250214 180700 70401 951 951 951 951 0
122 20250214 180600 70401 951 951 951 951 1
123 20250214 180500 70401 951 951 951 951 0
124 20250214 180400 70401 951 951 951 951 0
125 20250214 180300 70401 951 951 951 951 0
126 20250214 180200 70401 951 951 951 951 0
127 20250214 180100 70401 951 951 951 951 0
128 20250214 180000 70401 951 951 951 951 0
129 20250214 175900 70401 951 951 951 951 0
130 20250214 175800 70401 951 951 951 951 0
131 20250214 175700 70401 951 951 951 951 0
132 20250214 175600 70401 951 951 951 951 0
133 20250214 175500 70401 951 951 951 951 0
134 20250214 175400 70401 951 951 951 951 0
135 20250214 175300 70401 951 951 951 951 0
136 20250214 175200 70401 951 951 951 951 0
137 20250214 175100 70401 951 951 951 951 0
138 20250214 175000 70401 951 951 951 951 0
139 20250214 174900 70401 951 951 951 951 0
140 20250214 174800 70401 951 951 951 951 0
141 20250214 174700 70401 951 951 951 951 0
142 20250214 174600 70401 951 951 951 951 0
143 20250214 174500 70401 951 951 951 951 0
144 20250214 174400 70401 951 951 951 951 0
145 20250214 174300 70401 951 951 951 951 0
146 20250214 174200 70401 951 951 951 951 0
147 20250214 174100 70401 951 951 951 951 0
148 20250214 174000 70401 951 951 951 951 0
149 20250214 173900 70401 951 951 951 951 0
150 20250214 173800 70401 951 951 951 951 0
151 20250214 173700 70401 951 951 951 951 0
152 20250214 173600 70401 951 951 951 951 1
153 20250214 173500 70401 951 951 951 951 0
154 20250214 173400 70401 951 951 951 951 0
155 20250214 173300 70401 951 951 951 951 0
156 20250214 173200 70401 951 951 951 951 0
157 20250214 173100 70401 951 951 951 951 0
158 20250214 173000 70401 951 951 951 951 0
159 20250214 172900 70401 951 951 951 951 0
160 20250214 172800 70401 951 951 951 951 0
161 20250214 172700 70401 951 951 951 951 0
162 20250214 172600 70401 951 951 951 951 0
163 20250214 172500 70401 951 951 951 951 0
164 20250214 172400 70401 951 951 951 951 0
165 20250214 172300 70401 951 951 951 951 0
166 20250214 172200 70401 951 951 951 951 0
167 20250214 172100 70401 951 951 951 951 0
168 20250214 172000 70401 951 951 951 951 0
169 20250214 171900 70401 951 951 951 951 0
170 20250214 171800 70401 951 951 951 951 0
171 20250214 171700 70401 951 951 951 951 0
172 20250214 171600 70401 951 951 951 951 0
173 20250214 171500 70401 951 951 951 951 0
174 20250214 171400 70401 951 951 951 951 0
175 20250214 171300 70401 951 951 951 951 0
176 20250214 171200 70401 951 951 951 951 0
177 20250214 171100 70401 951 951 951 951 0
178 20250214 171000 70401 951 951 951 951 0
179 20250214 170900 70401 951 951 951 951 0
180 20250214 170800 70401 951 951 951 951 0
181 20250214 170700 70401 951 951 951 951 0
182 20250214 170600 70401 951 951 951 951 1
183 20250214 170500 70401 951 951 951 951 0
184 20250214 170400 70401 951 951 951 951 0
185 20250214 170300 70401 951 951 951 951 0
186 20250214 170200 70401 951 951 951 951 0
187 20250214 170100 70401 951 951 951 951 0
188 20250214 170000 70401 951 951 951 951 0
189 20250214 165900 70401 951 951 951 951 0
190 20250214 165800 70401 951 951 951 951 0
191 20250214 165700 70401 951 951 951 951 0
192 20250214 165600 70401 951 951 951 951 0
193 20250214 165500 70401 951 951 951 951 0
194 20250214 165400 70401 951 951 951 951 0
195 20250214 165300 70401 951 951 951 951 0
196 20250214 165200 70401 951 951 951 951 0
197 20250214 165100 70401 951 951 951 951 0
198 20250214 165000 70401 951 951 951 951 0
199 20250214 164900 70401 951 951 951 951 0
200 20250214 164800 70401 951 951 951 951 0
201 20250214 164700 70401 951 951 951 951 0
202 20250214 164600 70401 951 951 951 951 0
203 20250214 164500 70401 951 951 951 951 0
204 20250214 164400 70401 951 951 951 951 0
205 20250214 164300 70401 951 951 951 951 0
206 20250214 164200 70401 951 951 951 951 0
207 20250214 164100 70401 951 951 951 951 0
208 20250214 164000 70401 951 951 951 951 0
209 20250214 163900 70401 951 951 951 951 0
210 20250214 163800 70401 951 951 951 951 0
211 20250214 163700 70401 951 951 951 951 0
212 20250214 163600 70401 951 951 951 951 1
213 20250214 163500 70401 951 951 951 951 0
214 20250214 163400 70401 951 951 951 951 0
215 20250214 163300 70401 951 951 951 951 0
216 20250214 163200 70401 951 951 951 951 0
217 20250214 163100 70401 951 951 951 951 0
218 20250214 163000 70401 951 951 951 951 0
219 20250214 162900 70401 951 951 951 951 0
220 20250214 162800 70401 951 951 951 951 0
221 20250214 162700 70401 951 951 951 951 0
222 20250214 162600 70401 951 951 951 951 0
223 20250214 162500 70401 951 951 951 951 0
224 20250214 162400 70401 951 951 951 951 0
225 20250214 162300 70401 951 951 951 951 0
226 20250214 162200 70401 951 951 951 951 0
227 20250214 162100 70401 951 951 951 951 0
228 20250214 162000 70401 951 951 951 951 0
229 20250214 161900 70401 951 951 951 951 0
230 20250214 161800 70401 951 951 951 951 0
231 20250214 161700 70401 951 951 951 951 0
232 20250214 161600 70401 951 951 951 951 0
233 20250214 161500 70401 951 951 951 951 0
234 20250214 161400 70401 951 951 951 951 0
235 20250214 161300 70401 951 951 951 951 0
236 20250214 161200 70401 951 951 951 951 0
237 20250214 161100 70401 951 951 951 951 0
238 20250214 161000 70401 951 951 951 951 0
239 20250214 160900 70401 951 951 951 951 0
240 20250214 160800 70401 951 951 951 951 0
241 20250214 160700 70401 951 951 951 951 0
242 20250214 160600 70401 951 951 951 951 1
243 20250214 160500 70401 951 951 951 951 0
244 20250214 160400 70401 951 951 951 951 0
245 20250214 160300 70401 951 951 951 951 0
246 20250214 160200 70401 951 951 951 951 0
247 20250214 160100 70401 951 951 951 951 0
248 20250214 160000 70401 951 951 951 951 0
249 20250214 155900 70401 951 951 951 951 0
250 20250214 155800 70401 951 951 951 951 0
251 20250214 155700 70401 951 951 951 951 0
252 20250214 155600 70401 951 951 951 951 0
253 20250214 155500 70401 951 951 951 951 0
254 20250214 155400 70401 951 951 951 951 0
255 20250214 155300 70401 951 951 951 951 0
256 20250214 155200 70401 951 951 951 951 0
257 20250214 155100 70401 951 951 951 951 0
258 20250214 155000 70401 951 951 951 951 0
259 20250214 154900 70401 951 951 951 951 0
260 20250214 154800 70401 951 951 951 951 0
261 20250214 154700 70401 951 951 951 951 0
262 20250214 154600 70401 951 951 951 951 0
263 20250214 154500 70401 951 951 951 951 0
264 20250214 154400 70401 951 951 951 951 0
265 20250214 154300 70401 951 951 951 951 0
266 20250214 154200 70401 951 951 951 951 0
267 20250214 154100 70401 951 951 951 951 0
268 20250214 154000 70401 951 951 951 951 0
269 20250214 153900 70401 951 951 951 951 0
270 20250214 153800 70401 951 951 951 951 0
271 20250214 153700 70401 951 951 951 951 0
272 20250214 153600 70401 951 951 951 951 1
273 20250214 153500 70401 951 951 951 951 0
274 20250214 153400 70401 951 951 951 951 0
275 20250214 153300 70401 951 951 951 951 0
276 20250214 153200 70401 951 951 951 951 0
277 20250214 153100 70401 951 951 951 951 0
278 20250214 153000 70401 951 951 951 951 0
279 20250214 152900 70401 951 951 951 951 0
280 20250214 152800 70401 951 951 951 951 0
281 20250214 152700 70401 951 951 951 951 0
282 20250214 152600 70401 951 951 951 951 0
283 20250214 152500 70401 951 951 951 951 0
284 20250214 152400 70401 951 951 951 951 0
285 20250214 152300 70401 951 951 951 951 0
286 20250214 152200 70401 951 951 951 951 0
287 20250214 152100 70401 951 951 951 951 0
288 20250214 152000 70401 951 951 951 951 0
289 20250214 151900 70401 951 951 951 951 0
290 20250214 151800 70401 951 951 951 951 0
291 20250214 151700 70401 951 951 951 951 0
292 20250214 151600 70401 951 951 951 951 0
293 20250214 151500 70401 951 951 951 951 0
294 20250214 151400 70401 951 951 951 951 0
295 20250214 151300 70401 951 951 951 951 0
296 20250214 151200 70401 951 951 951 951 0
297 20250214 151100 70401 951 951 951 951 0
298 20250214 151000 70401 951 951 951 951 0
299 20250214 150900 70401 951 951 951 951 0
300 20250214 150800 70401 951 951 951 951 0
301 20250214 150700 70401 951 951 951 951 0
302 20250214 150600 70401 951 951 951 951 0
303 20250214 150500 70401 951 951 951 951 0
304 20250214 150400 70401 951 951 951 951 0
305 20250214 150300 70401 951 951 951 951 0
306 20250214 150200 70401 951 951 951 951 0
307 20250214 150100 70401 951 951 951 951 0
308 20250214 150000 70401 951 951 951 951 0
309 20250214 145900 70401 951 951 951 951 0
310 20250214 145800 70401 951 951 951 951 0
311 20250214 145700 70401 951 951 951 951 0
312 20250214 145600 70401 951 951 951 951 0
313 20250214 145500 70401 951 951 951 951 0
314 20250214 145400 70401 951 951 951 951 0
315 20250214 145300 70401 951 951 951 951 0
316 20250214 145200 70401 951 951 951 951 0
317 20250214 145100 70401 951 951 951 951 0
318 20250214 145000 70401 951 951 951 951 0
319 20250214 144900 70401 951 951 951 951 0
320 20250214 144800 70401 951 951 951 951 0
321 20250214 144700 70401 951 951 951 951 0
322 20250214 144600 70401 951 951 951 951 0
323 20250214 144500 70401 951 951 951 951 0
324 20250214 144400 70401 951 951 951 951 0
325 20250214 144300 70401 951 951 951 951 0
326 20250214 144200 70401 951 951 951 951 0
327 20250214 144100 70401 951 951 951 951 0
328 20250214 144000 70401 951 951 951 951 0
329 20250214 143900 70401 951 951 951 951 0
330 20250214 143800 70401 951 951 951 951 0
331 20250214 143700 70401 951 951 951 951 0
332 20250214 143600 70401 951 951 951 951 0
333 20250214 143500 70401 951 951 951 951 0
334 20250214 143400 70401 951 951 951 951 0
335 20250214 143300 70401 951 951 951 951 0
336 20250214 143200 70401 951 951 951 951 0
337 20250214 143100 70401 951 951 951 951 0
338 20250214 143000 70401 951 951 951 951 0
339 20250214 142900 70401 951 951 951 951 0
340 20250214 142800 70401 951 951 951 951 0
341 20250214 142700 70401 951 951 951 951 0
342 20250214 142600 70401 951 951 951 951 0
343 20250214 142500 70401 951 951 951 951 0
344 20250214 142400 70401 951 951 951 951 0
345 20250214 142300 70401 951 951 951 951 0
346 20250214 142200 70401 951 951 951 951 0
347 20250214 142100 70401 951 951 951 951 0
348 20250214 142000 70401 951 951 951 951 0
349 20250214 141900 70401 951 951 951 951 0
350 20250214 141800 70401 951 951 951 951 0
351 20250214 141700 70401 951 951 951 951 0
352 20250214 141600 70401 951 951 951 951 0
353 20250214 141500 70401 951 951 951 951 0
354 20250214 141400 70401 951 951 951 951 0
355 20250214 141300 70401 951 951 951 951 0
356 20250214 141200 70401 951 951 951 951 0
357 20250214 141100 70401 951 951 951 951 0
358 20250214 141000 70401 951 951 951 951 0
359 20250214 140900 70401 951 951 951 951 0
360 20250214 140800 70401 951 951 951 951 0
361 20250214 140700 70401 951 951 951 951 0
362 20250214 140600 70401 951 951 951 951 0
363 20250214 140500 70401 951 951 951 951 0
364 20250214 140400 70401 951 951 951 951 0
365 20250214 140300 70401 951 951 951 951 0
366 20250214 140200 70401 951 951 951 951 0
367 20250214 140100 70401 951 951 951 951 0
368 20250214 140000 70401 951 951 951 951 0
369 20250214 135900 70401 951 951 951 951 0
370 20250214 135800 70401 951 951 951 951 0
371 20250214 135700 70401 951 951 951 951 0
372 20250214 135600 70401 951 951 951 951 0
373 20250214 135500 70401 951 951 951 951 0
374 20250214 135400 70401 951 951 951 951 0
375 20250214 135300 70401 951 951 951 951 0
376 20250214 135200 70401 951 951 951 951 0
377 20250214 135100 70401 951 951 951 951 0
378 20250214 135000 70401 951 951 951 951 0
379 20250214 134900 70401 951 951 951 951 0
380 20250214 134800 70401 951 951 951 951 0
381 20250214 134700 70401 951 951 951 951 0
382 20250214 134600 70401 951 951 951 951 0
383 20250214 134500 70401 951 951 951 951 0
384 20250214 134400 70401 951 951 951 951 0
385 20250214 134300 70401 951 951 951 951 0
386 20250214 134200 70401 951 951 951 951 0
387 20250214 134100 70401 951 951 951 951 0
388 20250214 134000 70401 951 951 951 951 0
389 20250214 133900 70401 951 951 951 951 0
390 20250214 133800 70401 951 951 951 951 0
391 20250214 133700 70401 951 951 951 951 0
392 20250214 133600 70401 951 951 951 951 0
393 20250214 133500 70401 951 951 951 951 0
394 20250214 133400 70401 951 951 951 951 0
395 20250214 133300 70401 951 951 951 951 0
396 20250214 133200 70401 951 951 951 951 0
397 20250214 133100 70401 951 951 951 951 0
398 20250214 133000 70401 951 951 951 951 0
399 20250214 132900 70401 951 951 951 951 0
400 20250214 132800 70401 951 951 951 951 0
401 20250214 132700 70401 951 951 951 951 0
402 20250214 132600 70401 951 951 951 951 0
403 20250214 132500 70401 951 951 951 951 0
404 20250214 132400 70401 951 951 951 951 0
405 20250214 132300 70401 951 951 951 951 0
406 20250214 132200 70401 951 951 951 951 0
407 20250214 132100 70401 951 951 951 951 0
408 20250214 132000 70401 951 951 951 951 0
409 20250214 131900 70401 951 951 951 951 0
410 20250214 131800 70401 951 951 951 951 0
411 20250214 131700 70401 951 951 951 951 0
412 20250214 131600 70401 951 951 951 951 0
413 20250214 131500 70401 951 951 951 951 0
414 20250214 131400 70401 951 951 951 951 0
415 20250214 131300 70401 951 951 951 951 0
416 20250214 131200 70401 951 951 951 951 0
417 20250214 131100 70401 951 951 951 951 0
418 20250214 131000 70401 951 951 951 951 0
419 20250214 130900 70401 951 951 951 951 0
420 20250214 130800 70401 951 951 951 951 0
421 20250214 130700 70401 951 951 951 951 0
422 20250214 130600 70401 951 951 951 951 0
423 20250214 130500 70401 951 951 951 951 0
424 20250214 130400 70401 951 951 951 951 0
425 20250214 130300 70401 951 951 951 951 0
426 20250214 130200 70401 951 951 951 951 0
427 20250214 130100 70401 951 951 951 951 0
428 20250214 130000 70401 951 951 951 951 0
429 20250214 125900 70401 951 951 951 951 0
430 20250214 125800 70401 951 951 951 951 0
431 20250214 125700 70401 951 951 951 951 0
432 20250214 125600 70401 951 951 951 951 0
433 20250214 125500 70401 951 951 951 951 0
434 20250214 125400 70401 951 951 951 951 0
435 20250214 125300 70401 951 951 951 951 0
436 20250214 125200 70401 951 951 951 951 0
437 20250214 125100 70401 951 951 951 951 0
438 20250214 125000 70401 951 951 951 951 0
439 20250214 124900 70401 951 951 951 951 0
440 20250214 124800 70401 951 951 951 951 0
441 20250214 124700 70401 951 951 951 951 0
442 20250214 124600 70401 951 951 951 951 0
443 20250214 124500 70401 951 951 951 951 0
444 20250214 124400 70401 951 951 951 951 0
445 20250214 124300 70401 951 951 951 951 0
446 20250214 124200 70401 951 951 951 951 0
447 20250214 124100 70401 951 951 951 951 0
448 20250214 124000 70401 951 951 951 951 0
449 20250214 123900 70401 951 951 951 951 0
450 20250214 123800 70401 951 951 951 951 0
451 20250214 123700 70401 951 951 951 951 0
452 20250214 123600 70401 951 951 951 951 0
453 20250214 123500 70401 951 951 951 951 0
454 20250214 123400 70401 951 951 951 951 0
455 20250214 123300 70401 951 951 951 951 0
456 20250214 123200 70401 951 951 951 951 0
457 20250214 123100 70401 951 951 951 951 0
458 20250214 123000 70401 951 951 951 951 0
459 20250214 122900 70401 951 951 951 951 0
460 20250214 122800 70401 951 951 951 951 0
461 20250214 122700 70401 951 951 951 951 0
462 20250214 122600 70401 951 951 951 951 0
463 20250214 122500 70401 951 951 951 951 0
464 20250214 122400 70401 951 951 951 951 0
465 20250214 122300 70401 951 951 951 951 0
466 20250214 122200 70401 951 951 951 951 0
467 20250214 122100 70401 951 951 951 951 1
468 20250214 122000 69450 721 721 721 721 0
469 20250214 121900 69450 721 721 721 721 0
470 20250214 121800 69450 721 721 721 721 0
471 20250214 121700 69450 721 721 721 721 0
472 20250214 121600 69450 721 721 721 721 95
473 20250214 121500 955 955 955 955 955 0
474 20250214 121400 955 955 955 955 955 0
475 20250214 121300 955 955 955 955 955 0
476 20250214 121200 955 955 955 955 955 0
477 20250214 121100 955 955 955 955 955 0
478 20250214 121000 955 955 955 955 955 0
479 20250214 120900 955 955 955 955 955 0
480 20250214 120800 955 955 955 955 955 0
481 20250214 120700 955 955 955 955 955 0
482 20250214 120600 955 955 955 955 955 0
483 20250214 120500 955 955 955 955 955 0
484 20250214 120400 955 955 955 955 955 0
485 20250214 120300 955 955 955 955 955 0
486 20250214 120200 955 955 955 955 955 0
487 20250214 120100 955 955 955 955 955 0
488 20250214 120000 955 955 955 955 955 0
489 20250214 115900 955 955 955 955 955 0
490 20250214 115800 955 955 955 955 955 0
491 20250214 115700 955 955 955 955 955 0
492 20250214 115600 955 955 955 955 955 0
493 20250214 115500 955 955 955 955 955 0
494 20250214 115400 955 955 955 955 955 0
495 20250214 115300 955 955 955 955 955 0
496 20250214 115200 955 955 955 955 955 0
497 20250214 115100 955 955 955 955 955 0
498 20250214 115000 955 955 955 955 955 0
499 20250214 114900 955 955 955 955 955 0
500 20250214 114800 955 955 955 955 955 0
501 20250214 114700 955 955 955 955 955 0
502 20250214 114600 955 955 955 955 955 0
503 20250214 114500 955 955 955 955 955 0
504 20250214 114400 955 955 955 955 955 0
505 20250214 114300 955 955 955 955 955 0
506 20250214 114200 955 955 955 955 955 0
507 20250214 114100 955 955 955 955 955 0
508 20250214 114000 955 955 955 955 955 0
509 20250214 113900 955 955 955 955 955 0
510 20250214 113800 955 955 955 955 955 0
511 20250214 113700 955 955 955 955 955 0
512 20250214 113600 955 955 955 955 955 0
513 20250214 113500 955 955 955 955 955 0
514 20250214 113400 955 955 955 955 955 0
515 20250214 113300 955 955 955 955 955 0
516 20250214 113200 955 955 955 955 955 0
517 20250214 113100 955 955 955 955 955 0
518 20250214 113000 955 955 955 955 955 0
519 20250214 112900 955 955 955 955 955 0
520 20250214 112800 955 955 955 955 955 0
521 20250214 112700 955 955 955 955 955 0
522 20250214 112600 955 955 955 955 955 0
523 20250214 112500 955 955 955 955 955 0
524 20250214 112400 955 955 955 955 955 0
525 20250214 112300 955 955 955 955 955 0
526 20250214 112200 955 955 955 955 955 0
527 20250214 112100 955 955 955 955 955 0
528 20250214 112000 955 955 955 955 955 0
529 20250214 111900 955 955 955 955 955 0
530 20250214 111800 955 955 955 955 955 0
531 20250214 111700 955 955 955 955 955 0
532 20250214 111600 955 955 955 955 955 0
533 20250214 111500 955 955 955 955 955 0
534 20250214 111400 955 955 955 955 955 0
535 20250214 111300 955 955 955 955 955 0
536 20250214 111200 955 955 955 955 955 0
537 20250214 111100 955 955 955 955 955 0
538 20250214 111000 955 955 955 955 955 0
539 20250214 110900 955 955 955 955 955 0
540 20250214 110800 955 955 955 955 955 0
541 20250214 110700 955 955 955 955 955 0
542 20250214 110600 955 955 955 955 955 0
543 20250214 110500 955 955 955 955 955 0
544 20250214 110400 955 955 955 955 955 0
545 20250214 110300 955 955 955 955 955 0
546 20250214 110200 955 955 955 955 955 0
547 20250214 110100 955 955 955 955 955 0
548 20250214 110000 955 955 955 955 955 0
549 20250214 105900 955 955 955 955 955 0
550 20250214 105800 955 955 955 955 955 0
551 20250214 105700 955 955 955 955 955 0
552 20250214 105600 955 955 955 955 955 0
553 20250214 105500 955 955 955 955 955 0
554 20250214 105400 955 955 955 955 955 0
555 20250214 105300 955 955 955 955 955 0
556 20250214 105200 955 955 955 955 955 0
557 20250214 105100 955 955 955 955 955 0
558 20250214 105000 955 955 955 955 955 0
559 20250214 104900 955 955 955 955 955 0
560 20250214 104800 955 955 955 955 955 0
561 20250214 104700 955 955 955 955 955 0
562 20250214 104600 955 955 955 955 955 0
563 20250214 104500 955 955 955 955 955 0
564 20250214 104400 955 955 955 955 955 0
565 20250214 104300 955 955 955 955 955 0
566 20250214 104200 955 955 955 955 955 0
567 20250214 104100 955 955 955 955 955 0
568 20250214 104000 955 955 955 955 955 0
569 20250214 103900 955 955 955 955 955 0
570 20250214 103800 955 955 955 955 955 0
571 20250214 103700 955 955 955 955 955 0
572 20250214 103600 955 955 955 955 955 0
573 20250214 103500 955 955 955 955 955 0
574 20250214 103400 955 955 955 955 955 0
575 20250214 103300 955 955 955 955 955 0
576 20250214 103200 955 955 955 955 955 0
577 20250214 103100 955 955 955 955 955 0
578 20250214 103000 955 955 955 955 955 0
579 20250214 102900 955 955 955 955 955 0
580 20250214 102800 955 955 955 955 955 0
581 20250214 102700 955 955 955 955 955 0
582 20250214 102600 955 955 955 955 955 0
583 20250214 102500 955 955 955 955 955 0
584 20250214 102400 955 955 955 955 955 0
585 20250214 102300 955 955 955 955 955 0
586 20250214 102200 955 955 955 955 955 0
587 20250214 102100 955 955 955 955 955 1
588 20250214 102000 0 845 845 845 845 0
589 20250214 101900 0 845 845 845 845 0
590 20250214 101800 0 845 845 845 845 0
591 20250214 101700 0 845 845 845 845 0
592 20250214 101600 0 845 845 845 845 0
593 20250214 101500 0 845 845 845 845 0
594 20250214 101400 0 845 845 845 845 0
595 20250214 101300 0 845 845 845 845 0
596 20250214 101200 0 845 845 845 845 0
597 20250214 101100 0 845 845 845 845 0
598 20250214 101000 0 845 845 845 845 0
599 20250214 100900 0 845 845 845 845 0
600 20250214 100800 0 845 845 845 845 0
601 20250214 100700 0 845 845 845 845 0
602 20250214 100600 0 845 845 845 845 0
603 20250214 100500 0 845 845 845 845 0
604 20250214 100400 0 845 845 845 845 0
605 20250214 100300 0 845 845 845 845 0
606 20250214 100200 0 845 845 845 845 0
607 20250214 100100 0 845 845 845 845 0
608 20250214 100000 0 845 845 845 845 0
609 20250214 095900 0 845 845 845 845 0
610 20250214 095800 0 845 845 845 845 0
611 20250214 095700 0 845 845 845 845 0
612 20250214 095600 0 845 845 845 845 0
613 20250214 095500 0 845 845 845 845 0
614 20250214 095400 0 845 845 845 845 0
615 20250214 095300 0 845 845 845 845 0
616 20250214 095200 0 845 845 845 845 0
617 20250214 095100 0 845 845 845 845 0
618 20250214 095000 0 845 845 845 845 0
619 20250214 094900 0 845 845 845 845 0
620 20250214 094800 0 845 845 845 845 0
621 20250214 094700 0 845 845 845 845 0
622 20250214 094600 0 845 845 845 845 0
623 20250214 094500 0 845 845 845 845 0
624 20250214 094400 0 845 845 845 845 0
625 20250214 094300 0 845 845 845 845 0
626 20250214 094200 0 845 845 845 845 0
627 20250214 094100 0 845 845 845 845 0
628 20250214 094000 0 845 845 845 845 0
629 20250214 093900 0 845 845 845 845 0
630 20250214 093800 0 845 845 845 845 0
631 20250214 093700 0 845 845 845 845 0
632 20250214 093600 0 845 845 845 845 0
633 20250214 093500 0 845 845 845 845 0
634 20250214 093400 0 845 845 845 845 0
635 20250214 093300 0 845 845 845 845 0
636 20250214 093200 0 845 845 845 845 0
637 20250214 093100 0 845 845 845 845 0
638 20250214 093000 0 845 845 845 845 0
639 20250214 092900 0 845 845 845 845 0
640 20250214 092800 0 845 845 845 845 0
641 20250214 092700 0 845 845 845 845 0
642 20250214 092600 0 845 845 845 845 0
643 20250214 092500 0 845 845 845 845 0
644 20250214 092400 0 845 845 845 845 0
645 20250214 092300 0 845 845 845 845 0
646 20250214 092200 0 845 845 845 845 0
647 20250214 092100 0 845 845 845 845 0
648 20250214 092000 0 845 845 845 845 0
649 20250214 091900 0 845 845 845 845 0
650 20250214 091800 0 845 845 845 845 0
651 20250214 091700 0 845 845 845 845 0
652 20250214 091600 0 845 845 845 845 0
653 20250214 091500 0 845 845 845 845 0
654 20250214 091400 0 845 845 845 845 0
655 20250214 091300 0 845 845 845 845 0
656 20250214 091200 0 845 845 845 845 0
657 20250214 091100 0 845 845 845 845 0
658 20250214 091000 0 845 845 845 845 0
659 20250214 090900 0 845 845 845 845 0
660 20250214 090800 0 845 845 845 845 0
661 20250214 090700 0 845 845 845 845 0
662 20250214 090600 0 845 845 845 845 0
663 20250214 090500 0 845 845 845 845 0
664 20250214 090400 0 845 845 845 845 0
665 20250214 090300 0 845 845 845 845 0
666 20250214 090200 0 845 845 845 845 0
667 20250214 090100 0 845 845 845 845 0
668 20250214 090000 0 845 845 845 845 0