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

692
149300/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,692 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,203000,1028774,330,330,330,330,100
20250214,202900,1028774,330,330,330,330,0
20250214,202800,1028774,330,330,330,330,0
20250214,202700,1028774,330,330,330,330,0
20250214,202600,1028774,330,330,330,330,0
20250214,202500,1028774,330,330,330,330,0
20250214,202400,1028774,330,330,330,330,0
20250214,202300,1028774,330,330,330,330,0
20250214,202200,1028774,330,330,330,330,0
20250214,202100,1028774,330,330,330,330,0
20250214,202000,1028774,330,330,330,330,0
20250214,201900,1028774,330,330,330,330,0
20250214,201800,1028774,330,330,330,330,0
20250214,201700,1028774,330,330,330,330,0
20250214,201600,1028774,330,330,330,330,0
20250214,201500,1028774,330,330,330,330,0
20250214,201400,1028774,330,330,330,330,0
20250214,201300,1028774,330,330,330,330,0
20250214,201200,1028774,330,330,330,330,0
20250214,201100,1028774,330,330,330,330,0
20250214,201000,1028774,330,330,330,330,0
20250214,200900,1028774,330,330,330,330,0
20250214,200800,1028774,330,330,330,330,0
20250214,200700,1028774,330,330,330,330,0
20250214,200600,1028774,330,330,330,330,0
20250214,200500,1028774,330,330,330,330,0
20250214,200400,1028774,330,330,330,330,0
20250214,200300,1028774,330,330,330,330,0
20250214,200200,1028774,330,330,330,330,0
20250214,200100,1028774,330,330,330,330,0
20250214,200000,1028774,330,330,330,330,100
20250214,195900,1028774,330,330,330,330,0
20250214,195800,1028774,330,330,330,330,0
20250214,195700,1028774,330,330,330,330,0
20250214,195600,1028774,330,330,330,330,0
20250214,195500,1028774,330,330,330,330,0
20250214,195400,1028774,330,330,330,330,0
20250214,195300,1028774,330,330,330,330,0
20250214,195200,1028774,330,330,330,330,0
20250214,195100,1028774,330,330,330,330,0
20250214,195000,1028774,330,330,330,330,0
20250214,194900,1028774,330,330,330,330,0
20250214,194800,1028774,330,330,330,330,0
20250214,194700,1028774,330,330,330,330,0
20250214,194600,1028774,330,330,330,330,0
20250214,194500,1028774,330,330,330,330,0
20250214,194400,1028774,330,330,330,330,0
20250214,194300,1028774,330,330,330,330,0
20250214,194200,1028774,330,330,330,330,0
20250214,194100,1028774,330,330,330,330,0
20250214,194000,1028774,330,330,330,330,0
20250214,193900,1028774,330,330,330,330,0
20250214,193800,1028774,330,330,330,330,0
20250214,193700,1028774,330,330,330,330,0
20250214,193600,1028774,330,330,330,330,0
20250214,193500,1028774,330,330,330,330,0
20250214,193400,1028774,330,330,330,330,0
20250214,193300,1028774,330,330,330,330,0
20250214,193200,1028774,330,330,330,330,0
20250214,193100,1028774,330,330,330,330,0
20250214,193000,1028774,330,330,330,330,100
20250214,192900,1028774,330,330,330,330,0
20250214,192800,1028774,330,330,330,330,0
20250214,192700,1028774,330,330,330,330,0
20250214,192600,1028774,330,330,330,330,0
20250214,192500,1028774,330,330,330,330,0
20250214,192400,1028774,330,330,330,330,0
20250214,192300,1028774,330,330,330,330,0
20250214,192200,1028774,330,330,330,330,0
20250214,192100,1028774,330,330,330,330,0
20250214,192000,1028774,330,330,330,330,0
20250214,191900,1028774,330,330,330,330,0
20250214,191800,1028774,330,330,330,330,0
20250214,191700,1028774,330,330,330,330,0
20250214,191600,1028774,330,330,330,330,0
20250214,191500,1028774,330,330,330,330,0
20250214,191400,1028774,330,330,330,330,0
20250214,191300,1028774,330,330,330,330,0
20250214,191200,1028774,330,330,330,330,0
20250214,191100,1028774,330,330,330,330,0
20250214,191000,1028774,330,330,330,330,0
20250214,190900,1028774,330,330,330,330,0
20250214,190800,1028774,330,330,330,330,0
20250214,190700,1028774,330,330,330,330,0
20250214,190600,1028774,330,330,330,330,0
20250214,190500,1028774,330,330,330,330,0
20250214,190400,1028774,330,330,330,330,0
20250214,190300,1028774,330,330,330,330,0
20250214,190200,1028774,330,330,330,330,0
20250214,190100,1028774,330,330,330,330,0
20250214,190000,1028774,330,330,330,330,100
20250214,185900,1028774,330,330,330,330,0
20250214,185800,1028774,330,330,330,330,0
20250214,185700,1028774,330,330,330,330,0
20250214,185600,1028774,330,330,330,330,0
20250214,185500,1028774,330,330,330,330,0
20250214,185400,1028774,330,330,330,330,0
20250214,185300,1028774,330,330,330,330,0
20250214,185200,1028774,330,330,330,330,0
20250214,185100,1028774,330,330,330,330,0
20250214,185000,1028774,330,330,330,330,0
20250214,184900,1028774,330,330,330,330,0
20250214,184800,1028774,330,330,330,330,0
20250214,184700,1028774,330,330,330,330,0
20250214,184600,1028774,330,330,330,330,0
20250214,184500,1028774,330,330,330,330,0
20250214,184400,1028774,330,330,330,330,0
20250214,184300,1028774,330,330,330,330,0
20250214,184200,1028774,330,330,330,330,0
20250214,184100,1028774,330,330,330,330,0
20250214,184000,1028774,330,330,330,330,0
20250214,183900,1028774,330,330,330,330,0
20250214,183800,1028774,330,330,330,330,0
20250214,183700,1028774,330,330,330,330,0
20250214,183600,1028774,330,330,330,330,0
20250214,183500,1028774,330,330,330,330,0
20250214,183400,1028774,330,330,330,330,0
20250214,183300,1028774,330,330,330,330,0
20250214,183200,1028774,330,330,330,330,0
20250214,183100,1028774,330,330,330,330,0
20250214,183000,1028774,330,330,330,330,100
20250214,182900,1028774,330,330,330,330,0
20250214,182800,1028774,330,330,330,330,0
20250214,182700,1028774,330,330,330,330,0
20250214,182600,1028774,330,330,330,330,0
20250214,182500,1028774,330,330,330,330,0
20250214,182400,1028774,330,330,330,330,0
20250214,182300,1028774,330,330,330,330,0
20250214,182200,1028774,330,330,330,330,0
20250214,182100,1028774,330,330,330,330,0
20250214,182000,1028774,330,330,330,330,0
20250214,181900,1028774,330,330,330,330,0
20250214,181800,1028774,330,330,330,330,0
20250214,181700,1028774,330,330,330,330,0
20250214,181600,1028774,330,330,330,330,0
20250214,181500,1028774,330,330,330,330,0
20250214,181400,1028774,330,330,330,330,0
20250214,181300,1028774,330,330,330,330,0
20250214,181200,1028774,330,330,330,330,0
20250214,181100,1028774,330,330,330,330,0
20250214,181000,1028774,330,330,330,330,0
20250214,180900,1028774,330,330,330,330,0
20250214,180800,1028774,330,330,330,330,0
20250214,180700,1028774,330,330,330,330,0
20250214,180600,1028774,330,330,330,330,0
20250214,180500,1028774,330,330,330,330,0
20250214,180400,1028774,330,330,330,330,0
20250214,180300,1028774,330,330,330,330,0
20250214,180200,1028774,330,330,330,330,0
20250214,180100,1028774,330,330,330,330,0
20250214,180000,1028774,330,330,330,330,100
20250214,175900,1028774,330,330,330,330,0
20250214,175800,1028774,330,330,330,330,0
20250214,175700,1028774,330,330,330,330,0
20250214,175600,1028774,330,330,330,330,0
20250214,175500,1028774,330,330,330,330,0
20250214,175400,1028774,330,330,330,330,0
20250214,175300,1028774,330,330,330,330,0
20250214,175200,1028774,330,330,330,330,0
20250214,175100,1028774,330,330,330,330,0
20250214,175000,1028774,330,330,330,330,0
20250214,174900,1028774,330,330,330,330,0
20250214,174800,1028774,330,330,330,330,0
20250214,174700,1028774,330,330,330,330,0
20250214,174600,1028774,330,330,330,330,0
20250214,174500,1028774,330,330,330,330,0
20250214,174400,1028774,330,330,330,330,0
20250214,174300,1028774,330,330,330,330,0
20250214,174200,1028774,330,330,330,330,0
20250214,174100,1028774,330,330,330,330,0
20250214,174000,1028774,330,330,330,330,0
20250214,173900,1028774,330,330,330,330,0
20250214,173800,1028774,330,330,330,330,0
20250214,173700,1028774,330,330,330,330,0
20250214,173600,1028774,330,330,330,330,0
20250214,173500,1028774,330,330,330,330,0
20250214,173400,1028774,330,330,330,330,0
20250214,173300,1028774,330,330,330,330,0
20250214,173200,1028774,330,330,330,330,0
20250214,173100,1028774,330,330,330,330,0
20250214,173000,1028774,330,330,330,330,100
20250214,172900,1028774,330,330,330,330,0
20250214,172800,1028774,330,330,330,330,0
20250214,172700,1028774,330,330,330,330,0
20250214,172600,1028774,330,330,330,330,0
20250214,172500,1028774,330,330,330,330,0
20250214,172400,1028774,330,330,330,330,0
20250214,172300,1028774,330,330,330,330,0
20250214,172200,1028774,330,330,330,330,0
20250214,172100,1028774,330,330,330,330,0
20250214,172000,1028774,330,330,330,330,0
20250214,171900,1028774,330,330,330,330,0
20250214,171800,1028774,330,330,330,330,0
20250214,171700,1028774,330,330,330,330,0
20250214,171600,1028774,330,330,330,330,0
20250214,171500,1028774,330,330,330,330,0
20250214,171400,1028774,330,330,330,330,0
20250214,171300,1028774,330,330,330,330,0
20250214,171200,1028774,330,330,330,330,0
20250214,171100,1028774,330,330,330,330,0
20250214,171000,1028774,330,330,330,330,0
20250214,170900,1028774,330,330,330,330,0
20250214,170800,1028774,330,330,330,330,0
20250214,170700,1028774,330,330,330,330,0
20250214,170600,1028774,330,330,330,330,0
20250214,170500,1028774,330,330,330,330,0
20250214,170400,1028774,330,330,330,330,0
20250214,170300,1028774,330,330,330,330,0
20250214,170200,1028774,330,330,330,330,0
20250214,170100,1028774,330,330,330,330,0
20250214,170000,1028774,330,330,330,330,100
20250214,165900,1028774,330,330,330,330,0
20250214,165800,1028774,330,330,330,330,0
20250214,165700,1028774,330,330,330,330,0
20250214,165600,1028774,330,330,330,330,0
20250214,165500,1028774,330,330,330,330,0
20250214,165400,1028774,330,330,330,330,0
20250214,165300,1028774,330,330,330,330,0
20250214,165200,1028774,330,330,330,330,0
20250214,165100,1028774,330,330,330,330,0
20250214,165000,1028774,330,330,330,330,0
20250214,164900,1028774,330,330,330,330,0
20250214,164800,1028774,330,330,330,330,0
20250214,164700,1028774,330,330,330,330,0
20250214,164600,1028774,330,330,330,330,0
20250214,164500,1028774,330,330,330,330,0
20250214,164400,1028774,330,330,330,330,0
20250214,164300,1028774,330,330,330,330,0
20250214,164200,1028774,330,330,330,330,0
20250214,164100,1028774,330,330,330,330,0
20250214,164000,1028774,330,330,330,330,0
20250214,163900,1028774,330,330,330,330,0
20250214,163800,1028774,330,330,330,330,0
20250214,163700,1028774,330,330,330,330,0
20250214,163600,1028774,330,330,330,330,0
20250214,163500,1028774,330,330,330,330,0
20250214,163400,1028774,330,330,330,330,0
20250214,163300,1028774,330,330,330,330,0
20250214,163200,1028774,330,330,330,330,0
20250214,163100,1028774,330,330,330,330,0
20250214,163000,1028774,330,330,330,330,100
20250214,162900,1028774,330,330,330,330,0
20250214,162800,1028774,330,330,330,330,0
20250214,162700,1028774,330,330,330,330,0
20250214,162600,1028774,330,330,330,330,0
20250214,162500,1028774,330,330,330,330,0
20250214,162400,1028774,330,330,330,330,0
20250214,162300,1028774,330,330,330,330,0
20250214,162200,1028774,330,330,330,330,0
20250214,162100,1028774,330,330,330,330,0
20250214,162000,1028774,330,330,330,330,0
20250214,161900,1028774,330,330,330,330,0
20250214,161800,1028774,330,330,330,330,0
20250214,161700,1028774,330,330,330,330,0
20250214,161600,1028774,330,330,330,330,0
20250214,161500,1028774,330,330,330,330,0
20250214,161400,1028774,330,330,330,330,0
20250214,161300,1028774,330,330,330,330,0
20250214,161200,1028774,330,330,330,330,0
20250214,161100,1028774,330,330,330,330,0
20250214,161000,1028774,330,330,330,330,0
20250214,160900,1028774,330,330,330,330,0
20250214,160800,1028774,330,330,330,330,0
20250214,160700,1028774,330,330,330,330,0
20250214,160600,1028774,330,330,330,330,0
20250214,160500,1028774,330,330,330,330,0
20250214,160400,1028774,330,330,330,330,0
20250214,160300,1028774,330,330,330,330,0
20250214,160200,1028774,330,330,330,330,0
20250214,160100,1028774,330,330,330,330,0
20250214,160000,1028774,330,330,330,330,100
20250214,155900,1028774,330,330,330,330,0
20250214,155800,1028774,330,330,330,330,0
20250214,155700,1028774,330,330,330,330,0
20250214,155600,1028774,330,330,330,330,0
20250214,155500,1028774,330,330,330,330,0
20250214,155400,1028774,330,330,330,330,0
20250214,155300,1028774,330,330,330,330,0
20250214,155200,1028774,330,330,330,330,0
20250214,155100,1028774,330,330,330,330,0
20250214,155000,1028774,330,330,330,330,0
20250214,154900,1028774,330,330,330,330,0
20250214,154800,1028774,330,330,330,330,0
20250214,154700,1028774,330,330,330,330,0
20250214,154600,1028774,330,330,330,330,0
20250214,154500,1028774,330,330,330,330,0
20250214,154400,1028774,330,330,330,330,0
20250214,154300,1028774,330,330,330,330,0
20250214,154200,1028774,330,330,330,330,0
20250214,154100,1028774,330,330,330,330,0
20250214,154000,1028774,330,330,330,330,0
20250214,153900,1028774,330,330,330,330,0
20250214,153800,1028774,330,330,330,330,0
20250214,153700,1028774,330,330,330,330,0
20250214,153600,1028774,330,330,330,330,0
20250214,153500,1028774,330,330,330,330,0
20250214,153400,1028774,330,330,330,330,0
20250214,153300,1028774,330,330,330,330,0
20250214,153200,1028774,330,330,330,330,0
20250214,153100,1028774,330,330,330,330,0
20250214,153000,1028774,330,330,330,330,200
20250214,152900,995774,332,332,332,332,0
20250214,152800,995774,332,332,332,332,0
20250214,152700,995774,332,332,332,332,0
20250214,152600,995774,332,332,332,332,0
20250214,152500,995774,332,332,332,332,0
20250214,152400,995774,332,332,332,332,0
20250214,152300,995774,332,332,332,332,0
20250214,152200,995774,332,332,332,332,0
20250214,152100,995774,332,332,332,332,0
20250214,152000,995774,332,332,332,332,0
20250214,151900,995774,332,332,332,332,0
20250214,151800,995774,332,332,332,332,0
20250214,151700,995774,332,332,332,332,0
20250214,151600,995774,332,332,332,332,0
20250214,151500,995774,332,332,332,332,0
20250214,151400,995774,332,332,332,332,0
20250214,151300,995774,332,332,332,332,0
20250214,151200,995774,332,332,332,332,0
20250214,151100,995774,332,332,332,332,0
20250214,151000,995774,332,332,332,332,0
20250214,150900,995774,332,332,332,332,0
20250214,150800,995774,332,332,332,332,0
20250214,150700,995774,332,332,332,332,0
20250214,150600,995774,332,332,332,332,0
20250214,150500,995774,332,332,332,332,0
20250214,150400,995774,332,332,332,332,0
20250214,150300,995774,332,332,332,332,0
20250214,150200,995774,332,332,332,332,0
20250214,150100,995774,332,332,332,332,0
20250214,150000,995774,332,332,332,332,0
20250214,145900,995774,332,332,332,332,0
20250214,145800,995774,332,332,332,332,0
20250214,145700,995774,332,332,332,332,1
20250214,145600,995442,330,330,330,330,1000
20250214,145500,665442,333,333,333,333,0
20250214,145400,665442,333,333,333,333,0
20250214,145300,665442,333,333,333,333,0
20250214,145200,665442,333,333,333,333,0
20250214,145100,665442,333,333,333,333,0
20250214,145000,665442,333,333,333,333,0
20250214,144900,665442,333,333,333,333,0
20250214,144800,665442,333,333,333,333,0
20250214,144700,665442,333,333,333,333,0
20250214,144600,665442,333,333,333,333,0
20250214,144500,665442,333,333,333,333,0
20250214,144400,665442,333,333,333,333,0
20250214,144300,665442,333,333,333,333,0
20250214,144200,665442,333,327,333,327,2000
20250214,144100,7763,338,338,338,338,0
20250214,144000,7763,338,338,338,338,0
20250214,143900,7763,338,338,338,338,0
20250214,143800,7763,338,338,338,338,0
20250214,143700,7763,338,338,338,338,0
20250214,143600,7763,338,338,338,338,0
20250214,143500,7763,338,338,338,338,0
20250214,143400,7763,338,338,338,338,0
20250214,143300,7763,338,338,338,338,0
20250214,143200,7763,338,338,338,338,0
20250214,143100,7763,338,338,338,338,0
20250214,143000,7763,338,338,338,338,0
20250214,142900,7763,338,338,338,338,0
20250214,142800,7763,338,338,338,338,0
20250214,142700,7763,338,338,338,338,0
20250214,142600,7763,338,338,338,338,0
20250214,142500,7763,338,338,338,338,0
20250214,142400,7763,338,338,338,338,0
20250214,142300,7763,338,338,338,338,0
20250214,142200,7763,338,338,338,338,0
20250214,142100,7763,338,338,338,338,0
20250214,142000,7763,338,338,338,338,0
20250214,141900,7763,338,338,338,338,0
20250214,141800,7763,338,338,338,338,0
20250214,141700,7763,338,338,338,338,0
20250214,141600,7763,338,338,338,338,0
20250214,141500,7763,338,338,338,338,0
20250214,141400,7763,338,338,338,338,0
20250214,141300,7763,338,338,338,338,0
20250214,141200,7763,338,338,338,338,0
20250214,141100,7763,338,338,338,338,0
20250214,141000,7763,338,338,338,338,0
20250214,140900,7763,338,338,338,338,0
20250214,140800,7763,338,338,338,338,0
20250214,140700,7763,338,338,338,338,0
20250214,140600,7763,338,338,338,338,0
20250214,140500,7763,338,338,338,338,0
20250214,140400,7763,338,338,338,338,0
20250214,140300,7763,338,338,338,338,0
20250214,140200,7763,338,338,338,338,0
20250214,140100,7763,338,338,338,338,0
20250214,140000,7763,338,338,338,338,0
20250214,135900,7763,338,338,338,338,0
20250214,135800,7763,338,338,338,338,0
20250214,135700,7763,338,338,338,338,0
20250214,135600,7763,338,338,338,338,0
20250214,135500,7763,338,338,338,338,0
20250214,135400,7763,338,338,338,338,0
20250214,135300,7763,338,338,338,338,0
20250214,135200,7763,338,338,338,338,0
20250214,135100,7763,338,338,338,338,0
20250214,135000,7763,338,338,338,338,0
20250214,134900,7763,338,338,338,338,0
20250214,134800,7763,338,338,338,338,0
20250214,134700,7763,338,338,338,338,0
20250214,134600,7763,338,338,338,338,0
20250214,134500,7763,338,338,338,338,0
20250214,134400,7763,338,338,338,338,0
20250214,134300,7763,338,338,338,338,0
20250214,134200,7763,338,338,338,338,0
20250214,134100,7763,338,338,338,338,0
20250214,134000,7763,338,338,338,338,0
20250214,133900,7763,338,338,338,338,0
20250214,133800,7763,338,338,338,338,0
20250214,133700,7763,338,338,338,338,0
20250214,133600,7763,338,338,338,338,0
20250214,133500,7763,338,338,338,338,0
20250214,133400,7763,338,338,338,338,0
20250214,133300,7763,338,338,338,338,0
20250214,133200,7763,338,338,338,338,0
20250214,133100,7763,338,338,338,338,0
20250214,133000,7763,338,338,338,338,0
20250214,132900,7763,338,338,338,338,0
20250214,132800,7763,338,338,338,338,0
20250214,132700,7763,338,338,338,338,0
20250214,132600,7763,338,338,338,338,0
20250214,132500,7763,338,338,338,338,0
20250214,132400,7763,338,338,338,338,0
20250214,132300,7763,338,338,338,338,0
20250214,132200,7763,338,338,338,338,0
20250214,132100,7763,338,338,338,338,0
20250214,132000,7763,338,338,338,338,0
20250214,131900,7763,338,338,338,338,0
20250214,131800,7763,338,338,338,338,0
20250214,131700,7763,338,338,338,338,0
20250214,131600,7763,338,338,338,338,0
20250214,131500,7763,338,338,338,338,0
20250214,131400,7763,338,338,338,338,0
20250214,131300,7763,338,338,338,338,0
20250214,131200,7763,338,338,338,338,0
20250214,131100,7763,338,338,338,338,0
20250214,131000,7763,338,338,338,338,0
20250214,130900,7763,338,338,338,338,0
20250214,130800,7763,338,338,338,338,0
20250214,130700,7763,338,338,338,338,0
20250214,130600,7763,338,338,338,338,0
20250214,130500,7763,338,338,338,338,0
20250214,130400,7763,338,338,338,338,0
20250214,130300,7763,338,338,338,338,0
20250214,130200,7763,338,338,338,338,0
20250214,130100,7763,338,338,338,338,0
20250214,130000,7763,338,338,338,338,0
20250214,125900,7763,338,338,338,338,0
20250214,125800,7763,338,338,338,338,0
20250214,125700,7763,338,338,338,338,0
20250214,125600,7763,338,338,338,338,0
20250214,125500,7763,338,338,338,338,0
20250214,125400,7763,338,338,338,338,0
20250214,125300,7763,338,338,338,338,0
20250214,125200,7763,338,338,338,338,0
20250214,125100,7763,338,338,338,338,0
20250214,125000,7763,338,338,338,338,0
20250214,124900,7763,338,338,338,338,0
20250214,124800,7763,338,338,338,338,0
20250214,124700,7763,338,338,338,338,0
20250214,124600,7763,338,338,338,338,0
20250214,124500,7763,338,338,338,338,0
20250214,124400,7763,338,338,338,338,0
20250214,124300,7763,338,338,338,338,0
20250214,124200,7763,338,338,338,338,0
20250214,124100,7763,338,338,338,338,0
20250214,124000,7763,338,338,338,338,0
20250214,123900,7763,338,338,338,338,0
20250214,123800,7763,338,338,338,338,16
20250214,123700,2355,341,341,341,341,0
20250214,123600,2355,341,341,341,341,0
20250214,123500,2355,341,341,341,341,0
20250214,123400,2355,341,341,341,341,0
20250214,123300,2355,341,341,341,341,0
20250214,123200,2355,341,341,341,341,0
20250214,123100,2355,341,341,341,341,0
20250214,123000,2355,341,341,341,341,0
20250214,122900,2355,341,341,341,341,0
20250214,122800,2355,341,341,341,341,0
20250214,122700,2355,341,341,341,341,0
20250214,122600,2355,341,341,341,341,0
20250214,122500,2355,341,341,341,341,0
20250214,122400,2355,341,341,341,341,0
20250214,122300,2355,341,341,341,341,0
20250214,122200,2355,341,341,341,341,0
20250214,122100,2355,341,341,341,341,0
20250214,122000,2355,341,341,341,341,0
20250214,121900,2355,341,341,341,341,0
20250214,121800,2355,341,341,341,341,0
20250214,121700,2355,341,341,341,341,0
20250214,121600,2355,341,341,341,341,0
20250214,121500,2355,341,341,341,341,0
20250214,121400,2355,341,341,341,341,0
20250214,121300,2355,341,341,341,341,0
20250214,121200,2355,341,341,341,341,0
20250214,121100,2355,341,341,341,341,0
20250214,121000,2355,341,341,341,341,0
20250214,120900,2355,341,341,341,341,0
20250214,120800,2355,341,341,341,341,0
20250214,120700,2355,341,341,341,341,0
20250214,120600,2355,341,341,341,341,0
20250214,120500,2355,341,341,341,341,0
20250214,120400,2355,341,341,341,341,0
20250214,120300,2355,341,341,341,341,0
20250214,120200,2355,341,341,341,341,0
20250214,120100,2355,341,341,341,341,0
20250214,120000,2355,341,341,341,341,0
20250214,115900,2355,341,341,341,341,0
20250214,115800,2355,341,341,341,341,0
20250214,115700,2355,341,341,341,341,0
20250214,115600,2355,341,341,341,341,0
20250214,115500,2355,341,341,341,341,0
20250214,115400,2355,341,341,341,341,0
20250214,115300,2355,341,341,341,341,0
20250214,115200,2355,341,341,341,341,0
20250214,115100,2355,341,341,341,341,0
20250214,115000,2355,341,341,341,341,0
20250214,114900,2355,341,341,341,341,0
20250214,114800,2355,341,341,341,341,0
20250214,114700,2355,341,341,341,341,0
20250214,114600,2355,341,341,341,341,0
20250214,114500,2355,341,341,341,341,0
20250214,114400,2355,341,341,341,341,0
20250214,114300,2355,341,341,341,341,0
20250214,114200,2355,341,341,341,341,0
20250214,114100,2355,341,341,341,341,0
20250214,114000,2355,341,341,341,341,0
20250214,113900,2355,341,341,341,341,0
20250214,113800,2355,341,341,341,341,0
20250214,113700,2355,341,341,341,341,0
20250214,113600,2355,341,341,341,341,0
20250214,113500,2355,341,341,341,341,0
20250214,113400,2355,341,341,341,341,0
20250214,113300,2355,341,341,341,341,0
20250214,113200,2355,341,341,341,341,0
20250214,113100,2355,341,341,341,341,0
20250214,113000,2355,341,341,341,341,0
20250214,112900,2355,341,341,341,341,0
20250214,112800,2355,341,341,341,341,0
20250214,112700,2355,341,341,341,341,1
20250214,112600,2014,342,342,342,342,0
20250214,112500,2014,342,342,342,342,0
20250214,112400,2014,342,342,342,342,0
20250214,112300,2014,342,342,342,342,0
20250214,112200,2014,342,342,342,342,0
20250214,112100,2014,342,342,342,342,0
20250214,112000,2014,342,342,342,342,0
20250214,111900,2014,342,342,342,342,0
20250214,111800,2014,342,342,342,342,0
20250214,111700,2014,342,342,342,342,0
20250214,111600,2014,342,342,342,342,0
20250214,111500,2014,342,342,342,342,0
20250214,111400,2014,342,342,342,342,0
20250214,111300,2014,342,342,342,342,0
20250214,111200,2014,342,342,342,342,0
20250214,111100,2014,342,342,342,342,0
20250214,111000,2014,342,342,342,342,0
20250214,110900,2014,342,342,342,342,0
20250214,110800,2014,342,342,342,342,0
20250214,110700,2014,342,342,342,342,0
20250214,110600,2014,342,342,342,342,0
20250214,110500,2014,342,342,342,342,0
20250214,110400,2014,342,342,342,342,0
20250214,110300,2014,342,342,342,342,0
20250214,110200,2014,342,342,342,342,0
20250214,110100,2014,342,342,342,342,0
20250214,110000,2014,342,342,342,342,1
20250214,105900,1672,349,349,349,349,0
20250214,105800,1672,349,349,349,349,0
20250214,105700,1672,349,349,349,349,0
20250214,105600,1672,349,349,349,349,0
20250214,105500,1672,349,349,349,349,0
20250214,105400,1672,349,349,349,349,0
20250214,105300,1672,349,349,349,349,0
20250214,105200,1672,349,349,349,349,0
20250214,105100,1672,349,349,349,349,0
20250214,105000,1672,349,349,349,349,0
20250214,104900,1672,349,349,349,349,0
20250214,104800,1672,349,349,349,349,0
20250214,104700,1672,349,349,349,349,0
20250214,104600,1672,349,349,349,349,0
20250214,104500,1672,349,349,349,349,0
20250214,104400,1672,349,349,349,349,0
20250214,104300,1672,349,349,349,349,0
20250214,104200,1672,349,349,349,349,0
20250214,104100,1672,349,349,349,349,0
20250214,104000,1672,349,349,349,349,0
20250214,103900,1672,349,349,349,349,0
20250214,103800,1672,349,349,349,349,0
20250214,103700,1672,349,349,349,349,0
20250214,103600,1672,349,349,349,349,0
20250214,103500,1672,349,349,349,349,0
20250214,103400,1672,349,349,349,349,0
20250214,103300,1672,349,349,349,349,0
20250214,103200,1672,349,349,349,349,0
20250214,103100,1672,349,349,349,349,0
20250214,103000,1672,349,349,349,349,0
20250214,102900,1672,349,349,349,349,0
20250214,102800,1672,349,349,349,349,0
20250214,102700,1672,349,349,349,349,0
20250214,102600,1672,349,349,349,349,0
20250214,102500,1672,349,349,349,349,0
20250214,102400,1672,349,349,349,349,0
20250214,102300,1672,349,349,349,349,0
20250214,102200,1672,349,349,349,349,0
20250214,102100,1672,349,349,349,349,0
20250214,102000,1672,349,349,349,349,0
20250214,101900,1672,349,349,349,349,0
20250214,101800,1672,349,349,349,349,0
20250214,101700,1672,349,349,349,349,0
20250214,101600,1672,349,349,349,349,0
20250214,101500,1672,349,349,349,349,0
20250214,101400,1672,349,349,349,349,0
20250214,101300,1672,349,349,349,349,0
20250214,101200,1672,349,349,349,349,0
20250214,101100,1672,349,349,349,349,0
20250214,101000,1672,349,349,349,349,0
20250214,100900,1672,349,349,349,349,0
20250214,100800,1672,349,349,349,349,0
20250214,100700,1672,349,349,349,349,0
20250214,100600,1672,349,349,349,349,0
20250214,100500,1672,349,349,349,349,0
20250214,100400,1672,349,349,349,349,0
20250214,100300,1672,349,349,349,349,0
20250214,100200,1672,349,349,349,349,0
20250214,100100,1672,349,349,349,349,0
20250214,100000,1672,349,349,349,349,0
20250214,095900,1672,349,349,349,349,0
20250214,095800,1672,349,349,349,349,0
20250214,095700,1672,349,349,349,349,0
20250214,095600,1672,349,349,349,349,0
20250214,095500,1672,349,349,349,349,0
20250214,095400,1672,349,349,349,349,0
20250214,095300,1672,349,349,349,349,0
20250214,095200,1672,349,349,349,349,0
20250214,095100,1672,349,349,349,349,0
20250214,095000,1672,349,349,349,349,0
20250214,094900,1672,349,349,349,349,0
20250214,094800,1672,349,349,349,349,0
20250214,094700,1672,349,349,349,349,0
20250214,094600,1672,349,349,349,349,0
20250214,094500,1672,349,349,349,349,0
20250214,094400,1672,349,349,349,349,0
20250214,094300,1672,349,349,349,349,0
20250214,094200,1672,349,349,349,349,0
20250214,094100,1672,349,349,349,349,0
20250214,094000,1672,349,349,349,349,0
20250214,093900,1672,349,349,349,349,0
20250214,093800,1672,349,349,349,349,0
20250214,093700,1672,349,349,349,349,0
20250214,093600,1672,349,349,349,349,0
20250214,093500,1672,349,349,349,349,0
20250214,093400,1672,349,349,349,349,0
20250214,093300,1672,349,349,349,349,0
20250214,093200,1672,349,349,349,349,0
20250214,093100,1672,349,349,349,349,0
20250214,093000,1672,349,349,349,349,0
20250214,092900,1672,349,349,349,349,0
20250214,092800,1672,349,349,349,349,0
20250214,092700,1672,349,349,349,349,0
20250214,092600,1672,349,349,349,349,1
20250214,092500,1323,293,293,293,293,1
20250214,092400,1030,369,369,369,369,0
20250214,092300,1030,369,369,369,369,0
20250214,092200,1030,369,369,369,369,0
20250214,092100,1030,369,369,369,369,0
20250214,092000,1030,369,369,369,369,0
20250214,091900,1030,369,369,369,369,0
20250214,091800,1030,369,369,369,369,0
20250214,091700,1030,369,369,369,369,0
20250214,091600,1030,369,369,369,369,0
20250214,091500,1030,369,369,369,369,0
20250214,091400,1030,369,369,369,369,0
20250214,091300,1030,369,369,369,369,0
20250214,091200,1030,369,369,369,369,0
20250214,091100,1030,369,369,369,369,0
20250214,091000,1030,369,369,369,369,0
20250214,090900,1030,369,369,369,369,0
20250214,090800,1030,369,369,369,369,0
20250214,090700,1030,369,369,369,369,0
20250214,090600,1030,369,369,369,369,0
20250214,090500,1030,369,369,369,369,0
20250214,090400,1030,369,369,369,369,0
20250214,090300,1030,369,369,369,369,0
20250214,090200,1030,369,369,369,369,1
20250214,090100,661,292,292,292,292,1
20250214,090000,369,369,369,369,369,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 203000 1028774 330 330 330 330 100
3 20250214 202900 1028774 330 330 330 330 0
4 20250214 202800 1028774 330 330 330 330 0
5 20250214 202700 1028774 330 330 330 330 0
6 20250214 202600 1028774 330 330 330 330 0
7 20250214 202500 1028774 330 330 330 330 0
8 20250214 202400 1028774 330 330 330 330 0
9 20250214 202300 1028774 330 330 330 330 0
10 20250214 202200 1028774 330 330 330 330 0
11 20250214 202100 1028774 330 330 330 330 0
12 20250214 202000 1028774 330 330 330 330 0
13 20250214 201900 1028774 330 330 330 330 0
14 20250214 201800 1028774 330 330 330 330 0
15 20250214 201700 1028774 330 330 330 330 0
16 20250214 201600 1028774 330 330 330 330 0
17 20250214 201500 1028774 330 330 330 330 0
18 20250214 201400 1028774 330 330 330 330 0
19 20250214 201300 1028774 330 330 330 330 0
20 20250214 201200 1028774 330 330 330 330 0
21 20250214 201100 1028774 330 330 330 330 0
22 20250214 201000 1028774 330 330 330 330 0
23 20250214 200900 1028774 330 330 330 330 0
24 20250214 200800 1028774 330 330 330 330 0
25 20250214 200700 1028774 330 330 330 330 0
26 20250214 200600 1028774 330 330 330 330 0
27 20250214 200500 1028774 330 330 330 330 0
28 20250214 200400 1028774 330 330 330 330 0
29 20250214 200300 1028774 330 330 330 330 0
30 20250214 200200 1028774 330 330 330 330 0
31 20250214 200100 1028774 330 330 330 330 0
32 20250214 200000 1028774 330 330 330 330 100
33 20250214 195900 1028774 330 330 330 330 0
34 20250214 195800 1028774 330 330 330 330 0
35 20250214 195700 1028774 330 330 330 330 0
36 20250214 195600 1028774 330 330 330 330 0
37 20250214 195500 1028774 330 330 330 330 0
38 20250214 195400 1028774 330 330 330 330 0
39 20250214 195300 1028774 330 330 330 330 0
40 20250214 195200 1028774 330 330 330 330 0
41 20250214 195100 1028774 330 330 330 330 0
42 20250214 195000 1028774 330 330 330 330 0
43 20250214 194900 1028774 330 330 330 330 0
44 20250214 194800 1028774 330 330 330 330 0
45 20250214 194700 1028774 330 330 330 330 0
46 20250214 194600 1028774 330 330 330 330 0
47 20250214 194500 1028774 330 330 330 330 0
48 20250214 194400 1028774 330 330 330 330 0
49 20250214 194300 1028774 330 330 330 330 0
50 20250214 194200 1028774 330 330 330 330 0
51 20250214 194100 1028774 330 330 330 330 0
52 20250214 194000 1028774 330 330 330 330 0
53 20250214 193900 1028774 330 330 330 330 0
54 20250214 193800 1028774 330 330 330 330 0
55 20250214 193700 1028774 330 330 330 330 0
56 20250214 193600 1028774 330 330 330 330 0
57 20250214 193500 1028774 330 330 330 330 0
58 20250214 193400 1028774 330 330 330 330 0
59 20250214 193300 1028774 330 330 330 330 0
60 20250214 193200 1028774 330 330 330 330 0
61 20250214 193100 1028774 330 330 330 330 0
62 20250214 193000 1028774 330 330 330 330 100
63 20250214 192900 1028774 330 330 330 330 0
64 20250214 192800 1028774 330 330 330 330 0
65 20250214 192700 1028774 330 330 330 330 0
66 20250214 192600 1028774 330 330 330 330 0
67 20250214 192500 1028774 330 330 330 330 0
68 20250214 192400 1028774 330 330 330 330 0
69 20250214 192300 1028774 330 330 330 330 0
70 20250214 192200 1028774 330 330 330 330 0
71 20250214 192100 1028774 330 330 330 330 0
72 20250214 192000 1028774 330 330 330 330 0
73 20250214 191900 1028774 330 330 330 330 0
74 20250214 191800 1028774 330 330 330 330 0
75 20250214 191700 1028774 330 330 330 330 0
76 20250214 191600 1028774 330 330 330 330 0
77 20250214 191500 1028774 330 330 330 330 0
78 20250214 191400 1028774 330 330 330 330 0
79 20250214 191300 1028774 330 330 330 330 0
80 20250214 191200 1028774 330 330 330 330 0
81 20250214 191100 1028774 330 330 330 330 0
82 20250214 191000 1028774 330 330 330 330 0
83 20250214 190900 1028774 330 330 330 330 0
84 20250214 190800 1028774 330 330 330 330 0
85 20250214 190700 1028774 330 330 330 330 0
86 20250214 190600 1028774 330 330 330 330 0
87 20250214 190500 1028774 330 330 330 330 0
88 20250214 190400 1028774 330 330 330 330 0
89 20250214 190300 1028774 330 330 330 330 0
90 20250214 190200 1028774 330 330 330 330 0
91 20250214 190100 1028774 330 330 330 330 0
92 20250214 190000 1028774 330 330 330 330 100
93 20250214 185900 1028774 330 330 330 330 0
94 20250214 185800 1028774 330 330 330 330 0
95 20250214 185700 1028774 330 330 330 330 0
96 20250214 185600 1028774 330 330 330 330 0
97 20250214 185500 1028774 330 330 330 330 0
98 20250214 185400 1028774 330 330 330 330 0
99 20250214 185300 1028774 330 330 330 330 0
100 20250214 185200 1028774 330 330 330 330 0
101 20250214 185100 1028774 330 330 330 330 0
102 20250214 185000 1028774 330 330 330 330 0
103 20250214 184900 1028774 330 330 330 330 0
104 20250214 184800 1028774 330 330 330 330 0
105 20250214 184700 1028774 330 330 330 330 0
106 20250214 184600 1028774 330 330 330 330 0
107 20250214 184500 1028774 330 330 330 330 0
108 20250214 184400 1028774 330 330 330 330 0
109 20250214 184300 1028774 330 330 330 330 0
110 20250214 184200 1028774 330 330 330 330 0
111 20250214 184100 1028774 330 330 330 330 0
112 20250214 184000 1028774 330 330 330 330 0
113 20250214 183900 1028774 330 330 330 330 0
114 20250214 183800 1028774 330 330 330 330 0
115 20250214 183700 1028774 330 330 330 330 0
116 20250214 183600 1028774 330 330 330 330 0
117 20250214 183500 1028774 330 330 330 330 0
118 20250214 183400 1028774 330 330 330 330 0
119 20250214 183300 1028774 330 330 330 330 0
120 20250214 183200 1028774 330 330 330 330 0
121 20250214 183100 1028774 330 330 330 330 0
122 20250214 183000 1028774 330 330 330 330 100
123 20250214 182900 1028774 330 330 330 330 0
124 20250214 182800 1028774 330 330 330 330 0
125 20250214 182700 1028774 330 330 330 330 0
126 20250214 182600 1028774 330 330 330 330 0
127 20250214 182500 1028774 330 330 330 330 0
128 20250214 182400 1028774 330 330 330 330 0
129 20250214 182300 1028774 330 330 330 330 0
130 20250214 182200 1028774 330 330 330 330 0
131 20250214 182100 1028774 330 330 330 330 0
132 20250214 182000 1028774 330 330 330 330 0
133 20250214 181900 1028774 330 330 330 330 0
134 20250214 181800 1028774 330 330 330 330 0
135 20250214 181700 1028774 330 330 330 330 0
136 20250214 181600 1028774 330 330 330 330 0
137 20250214 181500 1028774 330 330 330 330 0
138 20250214 181400 1028774 330 330 330 330 0
139 20250214 181300 1028774 330 330 330 330 0
140 20250214 181200 1028774 330 330 330 330 0
141 20250214 181100 1028774 330 330 330 330 0
142 20250214 181000 1028774 330 330 330 330 0
143 20250214 180900 1028774 330 330 330 330 0
144 20250214 180800 1028774 330 330 330 330 0
145 20250214 180700 1028774 330 330 330 330 0
146 20250214 180600 1028774 330 330 330 330 0
147 20250214 180500 1028774 330 330 330 330 0
148 20250214 180400 1028774 330 330 330 330 0
149 20250214 180300 1028774 330 330 330 330 0
150 20250214 180200 1028774 330 330 330 330 0
151 20250214 180100 1028774 330 330 330 330 0
152 20250214 180000 1028774 330 330 330 330 100
153 20250214 175900 1028774 330 330 330 330 0
154 20250214 175800 1028774 330 330 330 330 0
155 20250214 175700 1028774 330 330 330 330 0
156 20250214 175600 1028774 330 330 330 330 0
157 20250214 175500 1028774 330 330 330 330 0
158 20250214 175400 1028774 330 330 330 330 0
159 20250214 175300 1028774 330 330 330 330 0
160 20250214 175200 1028774 330 330 330 330 0
161 20250214 175100 1028774 330 330 330 330 0
162 20250214 175000 1028774 330 330 330 330 0
163 20250214 174900 1028774 330 330 330 330 0
164 20250214 174800 1028774 330 330 330 330 0
165 20250214 174700 1028774 330 330 330 330 0
166 20250214 174600 1028774 330 330 330 330 0
167 20250214 174500 1028774 330 330 330 330 0
168 20250214 174400 1028774 330 330 330 330 0
169 20250214 174300 1028774 330 330 330 330 0
170 20250214 174200 1028774 330 330 330 330 0
171 20250214 174100 1028774 330 330 330 330 0
172 20250214 174000 1028774 330 330 330 330 0
173 20250214 173900 1028774 330 330 330 330 0
174 20250214 173800 1028774 330 330 330 330 0
175 20250214 173700 1028774 330 330 330 330 0
176 20250214 173600 1028774 330 330 330 330 0
177 20250214 173500 1028774 330 330 330 330 0
178 20250214 173400 1028774 330 330 330 330 0
179 20250214 173300 1028774 330 330 330 330 0
180 20250214 173200 1028774 330 330 330 330 0
181 20250214 173100 1028774 330 330 330 330 0
182 20250214 173000 1028774 330 330 330 330 100
183 20250214 172900 1028774 330 330 330 330 0
184 20250214 172800 1028774 330 330 330 330 0
185 20250214 172700 1028774 330 330 330 330 0
186 20250214 172600 1028774 330 330 330 330 0
187 20250214 172500 1028774 330 330 330 330 0
188 20250214 172400 1028774 330 330 330 330 0
189 20250214 172300 1028774 330 330 330 330 0
190 20250214 172200 1028774 330 330 330 330 0
191 20250214 172100 1028774 330 330 330 330 0
192 20250214 172000 1028774 330 330 330 330 0
193 20250214 171900 1028774 330 330 330 330 0
194 20250214 171800 1028774 330 330 330 330 0
195 20250214 171700 1028774 330 330 330 330 0
196 20250214 171600 1028774 330 330 330 330 0
197 20250214 171500 1028774 330 330 330 330 0
198 20250214 171400 1028774 330 330 330 330 0
199 20250214 171300 1028774 330 330 330 330 0
200 20250214 171200 1028774 330 330 330 330 0
201 20250214 171100 1028774 330 330 330 330 0
202 20250214 171000 1028774 330 330 330 330 0
203 20250214 170900 1028774 330 330 330 330 0
204 20250214 170800 1028774 330 330 330 330 0
205 20250214 170700 1028774 330 330 330 330 0
206 20250214 170600 1028774 330 330 330 330 0
207 20250214 170500 1028774 330 330 330 330 0
208 20250214 170400 1028774 330 330 330 330 0
209 20250214 170300 1028774 330 330 330 330 0
210 20250214 170200 1028774 330 330 330 330 0
211 20250214 170100 1028774 330 330 330 330 0
212 20250214 170000 1028774 330 330 330 330 100
213 20250214 165900 1028774 330 330 330 330 0
214 20250214 165800 1028774 330 330 330 330 0
215 20250214 165700 1028774 330 330 330 330 0
216 20250214 165600 1028774 330 330 330 330 0
217 20250214 165500 1028774 330 330 330 330 0
218 20250214 165400 1028774 330 330 330 330 0
219 20250214 165300 1028774 330 330 330 330 0
220 20250214 165200 1028774 330 330 330 330 0
221 20250214 165100 1028774 330 330 330 330 0
222 20250214 165000 1028774 330 330 330 330 0
223 20250214 164900 1028774 330 330 330 330 0
224 20250214 164800 1028774 330 330 330 330 0
225 20250214 164700 1028774 330 330 330 330 0
226 20250214 164600 1028774 330 330 330 330 0
227 20250214 164500 1028774 330 330 330 330 0
228 20250214 164400 1028774 330 330 330 330 0
229 20250214 164300 1028774 330 330 330 330 0
230 20250214 164200 1028774 330 330 330 330 0
231 20250214 164100 1028774 330 330 330 330 0
232 20250214 164000 1028774 330 330 330 330 0
233 20250214 163900 1028774 330 330 330 330 0
234 20250214 163800 1028774 330 330 330 330 0
235 20250214 163700 1028774 330 330 330 330 0
236 20250214 163600 1028774 330 330 330 330 0
237 20250214 163500 1028774 330 330 330 330 0
238 20250214 163400 1028774 330 330 330 330 0
239 20250214 163300 1028774 330 330 330 330 0
240 20250214 163200 1028774 330 330 330 330 0
241 20250214 163100 1028774 330 330 330 330 0
242 20250214 163000 1028774 330 330 330 330 100
243 20250214 162900 1028774 330 330 330 330 0
244 20250214 162800 1028774 330 330 330 330 0
245 20250214 162700 1028774 330 330 330 330 0
246 20250214 162600 1028774 330 330 330 330 0
247 20250214 162500 1028774 330 330 330 330 0
248 20250214 162400 1028774 330 330 330 330 0
249 20250214 162300 1028774 330 330 330 330 0
250 20250214 162200 1028774 330 330 330 330 0
251 20250214 162100 1028774 330 330 330 330 0
252 20250214 162000 1028774 330 330 330 330 0
253 20250214 161900 1028774 330 330 330 330 0
254 20250214 161800 1028774 330 330 330 330 0
255 20250214 161700 1028774 330 330 330 330 0
256 20250214 161600 1028774 330 330 330 330 0
257 20250214 161500 1028774 330 330 330 330 0
258 20250214 161400 1028774 330 330 330 330 0
259 20250214 161300 1028774 330 330 330 330 0
260 20250214 161200 1028774 330 330 330 330 0
261 20250214 161100 1028774 330 330 330 330 0
262 20250214 161000 1028774 330 330 330 330 0
263 20250214 160900 1028774 330 330 330 330 0
264 20250214 160800 1028774 330 330 330 330 0
265 20250214 160700 1028774 330 330 330 330 0
266 20250214 160600 1028774 330 330 330 330 0
267 20250214 160500 1028774 330 330 330 330 0
268 20250214 160400 1028774 330 330 330 330 0
269 20250214 160300 1028774 330 330 330 330 0
270 20250214 160200 1028774 330 330 330 330 0
271 20250214 160100 1028774 330 330 330 330 0
272 20250214 160000 1028774 330 330 330 330 100
273 20250214 155900 1028774 330 330 330 330 0
274 20250214 155800 1028774 330 330 330 330 0
275 20250214 155700 1028774 330 330 330 330 0
276 20250214 155600 1028774 330 330 330 330 0
277 20250214 155500 1028774 330 330 330 330 0
278 20250214 155400 1028774 330 330 330 330 0
279 20250214 155300 1028774 330 330 330 330 0
280 20250214 155200 1028774 330 330 330 330 0
281 20250214 155100 1028774 330 330 330 330 0
282 20250214 155000 1028774 330 330 330 330 0
283 20250214 154900 1028774 330 330 330 330 0
284 20250214 154800 1028774 330 330 330 330 0
285 20250214 154700 1028774 330 330 330 330 0
286 20250214 154600 1028774 330 330 330 330 0
287 20250214 154500 1028774 330 330 330 330 0
288 20250214 154400 1028774 330 330 330 330 0
289 20250214 154300 1028774 330 330 330 330 0
290 20250214 154200 1028774 330 330 330 330 0
291 20250214 154100 1028774 330 330 330 330 0
292 20250214 154000 1028774 330 330 330 330 0
293 20250214 153900 1028774 330 330 330 330 0
294 20250214 153800 1028774 330 330 330 330 0
295 20250214 153700 1028774 330 330 330 330 0
296 20250214 153600 1028774 330 330 330 330 0
297 20250214 153500 1028774 330 330 330 330 0
298 20250214 153400 1028774 330 330 330 330 0
299 20250214 153300 1028774 330 330 330 330 0
300 20250214 153200 1028774 330 330 330 330 0
301 20250214 153100 1028774 330 330 330 330 0
302 20250214 153000 1028774 330 330 330 330 200
303 20250214 152900 995774 332 332 332 332 0
304 20250214 152800 995774 332 332 332 332 0
305 20250214 152700 995774 332 332 332 332 0
306 20250214 152600 995774 332 332 332 332 0
307 20250214 152500 995774 332 332 332 332 0
308 20250214 152400 995774 332 332 332 332 0
309 20250214 152300 995774 332 332 332 332 0
310 20250214 152200 995774 332 332 332 332 0
311 20250214 152100 995774 332 332 332 332 0
312 20250214 152000 995774 332 332 332 332 0
313 20250214 151900 995774 332 332 332 332 0
314 20250214 151800 995774 332 332 332 332 0
315 20250214 151700 995774 332 332 332 332 0
316 20250214 151600 995774 332 332 332 332 0
317 20250214 151500 995774 332 332 332 332 0
318 20250214 151400 995774 332 332 332 332 0
319 20250214 151300 995774 332 332 332 332 0
320 20250214 151200 995774 332 332 332 332 0
321 20250214 151100 995774 332 332 332 332 0
322 20250214 151000 995774 332 332 332 332 0
323 20250214 150900 995774 332 332 332 332 0
324 20250214 150800 995774 332 332 332 332 0
325 20250214 150700 995774 332 332 332 332 0
326 20250214 150600 995774 332 332 332 332 0
327 20250214 150500 995774 332 332 332 332 0
328 20250214 150400 995774 332 332 332 332 0
329 20250214 150300 995774 332 332 332 332 0
330 20250214 150200 995774 332 332 332 332 0
331 20250214 150100 995774 332 332 332 332 0
332 20250214 150000 995774 332 332 332 332 0
333 20250214 145900 995774 332 332 332 332 0
334 20250214 145800 995774 332 332 332 332 0
335 20250214 145700 995774 332 332 332 332 1
336 20250214 145600 995442 330 330 330 330 1000
337 20250214 145500 665442 333 333 333 333 0
338 20250214 145400 665442 333 333 333 333 0
339 20250214 145300 665442 333 333 333 333 0
340 20250214 145200 665442 333 333 333 333 0
341 20250214 145100 665442 333 333 333 333 0
342 20250214 145000 665442 333 333 333 333 0
343 20250214 144900 665442 333 333 333 333 0
344 20250214 144800 665442 333 333 333 333 0
345 20250214 144700 665442 333 333 333 333 0
346 20250214 144600 665442 333 333 333 333 0
347 20250214 144500 665442 333 333 333 333 0
348 20250214 144400 665442 333 333 333 333 0
349 20250214 144300 665442 333 333 333 333 0
350 20250214 144200 665442 333 327 333 327 2000
351 20250214 144100 7763 338 338 338 338 0
352 20250214 144000 7763 338 338 338 338 0
353 20250214 143900 7763 338 338 338 338 0
354 20250214 143800 7763 338 338 338 338 0
355 20250214 143700 7763 338 338 338 338 0
356 20250214 143600 7763 338 338 338 338 0
357 20250214 143500 7763 338 338 338 338 0
358 20250214 143400 7763 338 338 338 338 0
359 20250214 143300 7763 338 338 338 338 0
360 20250214 143200 7763 338 338 338 338 0
361 20250214 143100 7763 338 338 338 338 0
362 20250214 143000 7763 338 338 338 338 0
363 20250214 142900 7763 338 338 338 338 0
364 20250214 142800 7763 338 338 338 338 0
365 20250214 142700 7763 338 338 338 338 0
366 20250214 142600 7763 338 338 338 338 0
367 20250214 142500 7763 338 338 338 338 0
368 20250214 142400 7763 338 338 338 338 0
369 20250214 142300 7763 338 338 338 338 0
370 20250214 142200 7763 338 338 338 338 0
371 20250214 142100 7763 338 338 338 338 0
372 20250214 142000 7763 338 338 338 338 0
373 20250214 141900 7763 338 338 338 338 0
374 20250214 141800 7763 338 338 338 338 0
375 20250214 141700 7763 338 338 338 338 0
376 20250214 141600 7763 338 338 338 338 0
377 20250214 141500 7763 338 338 338 338 0
378 20250214 141400 7763 338 338 338 338 0
379 20250214 141300 7763 338 338 338 338 0
380 20250214 141200 7763 338 338 338 338 0
381 20250214 141100 7763 338 338 338 338 0
382 20250214 141000 7763 338 338 338 338 0
383 20250214 140900 7763 338 338 338 338 0
384 20250214 140800 7763 338 338 338 338 0
385 20250214 140700 7763 338 338 338 338 0
386 20250214 140600 7763 338 338 338 338 0
387 20250214 140500 7763 338 338 338 338 0
388 20250214 140400 7763 338 338 338 338 0
389 20250214 140300 7763 338 338 338 338 0
390 20250214 140200 7763 338 338 338 338 0
391 20250214 140100 7763 338 338 338 338 0
392 20250214 140000 7763 338 338 338 338 0
393 20250214 135900 7763 338 338 338 338 0
394 20250214 135800 7763 338 338 338 338 0
395 20250214 135700 7763 338 338 338 338 0
396 20250214 135600 7763 338 338 338 338 0
397 20250214 135500 7763 338 338 338 338 0
398 20250214 135400 7763 338 338 338 338 0
399 20250214 135300 7763 338 338 338 338 0
400 20250214 135200 7763 338 338 338 338 0
401 20250214 135100 7763 338 338 338 338 0
402 20250214 135000 7763 338 338 338 338 0
403 20250214 134900 7763 338 338 338 338 0
404 20250214 134800 7763 338 338 338 338 0
405 20250214 134700 7763 338 338 338 338 0
406 20250214 134600 7763 338 338 338 338 0
407 20250214 134500 7763 338 338 338 338 0
408 20250214 134400 7763 338 338 338 338 0
409 20250214 134300 7763 338 338 338 338 0
410 20250214 134200 7763 338 338 338 338 0
411 20250214 134100 7763 338 338 338 338 0
412 20250214 134000 7763 338 338 338 338 0
413 20250214 133900 7763 338 338 338 338 0
414 20250214 133800 7763 338 338 338 338 0
415 20250214 133700 7763 338 338 338 338 0
416 20250214 133600 7763 338 338 338 338 0
417 20250214 133500 7763 338 338 338 338 0
418 20250214 133400 7763 338 338 338 338 0
419 20250214 133300 7763 338 338 338 338 0
420 20250214 133200 7763 338 338 338 338 0
421 20250214 133100 7763 338 338 338 338 0
422 20250214 133000 7763 338 338 338 338 0
423 20250214 132900 7763 338 338 338 338 0
424 20250214 132800 7763 338 338 338 338 0
425 20250214 132700 7763 338 338 338 338 0
426 20250214 132600 7763 338 338 338 338 0
427 20250214 132500 7763 338 338 338 338 0
428 20250214 132400 7763 338 338 338 338 0
429 20250214 132300 7763 338 338 338 338 0
430 20250214 132200 7763 338 338 338 338 0
431 20250214 132100 7763 338 338 338 338 0
432 20250214 132000 7763 338 338 338 338 0
433 20250214 131900 7763 338 338 338 338 0
434 20250214 131800 7763 338 338 338 338 0
435 20250214 131700 7763 338 338 338 338 0
436 20250214 131600 7763 338 338 338 338 0
437 20250214 131500 7763 338 338 338 338 0
438 20250214 131400 7763 338 338 338 338 0
439 20250214 131300 7763 338 338 338 338 0
440 20250214 131200 7763 338 338 338 338 0
441 20250214 131100 7763 338 338 338 338 0
442 20250214 131000 7763 338 338 338 338 0
443 20250214 130900 7763 338 338 338 338 0
444 20250214 130800 7763 338 338 338 338 0
445 20250214 130700 7763 338 338 338 338 0
446 20250214 130600 7763 338 338 338 338 0
447 20250214 130500 7763 338 338 338 338 0
448 20250214 130400 7763 338 338 338 338 0
449 20250214 130300 7763 338 338 338 338 0
450 20250214 130200 7763 338 338 338 338 0
451 20250214 130100 7763 338 338 338 338 0
452 20250214 130000 7763 338 338 338 338 0
453 20250214 125900 7763 338 338 338 338 0
454 20250214 125800 7763 338 338 338 338 0
455 20250214 125700 7763 338 338 338 338 0
456 20250214 125600 7763 338 338 338 338 0
457 20250214 125500 7763 338 338 338 338 0
458 20250214 125400 7763 338 338 338 338 0
459 20250214 125300 7763 338 338 338 338 0
460 20250214 125200 7763 338 338 338 338 0
461 20250214 125100 7763 338 338 338 338 0
462 20250214 125000 7763 338 338 338 338 0
463 20250214 124900 7763 338 338 338 338 0
464 20250214 124800 7763 338 338 338 338 0
465 20250214 124700 7763 338 338 338 338 0
466 20250214 124600 7763 338 338 338 338 0
467 20250214 124500 7763 338 338 338 338 0
468 20250214 124400 7763 338 338 338 338 0
469 20250214 124300 7763 338 338 338 338 0
470 20250214 124200 7763 338 338 338 338 0
471 20250214 124100 7763 338 338 338 338 0
472 20250214 124000 7763 338 338 338 338 0
473 20250214 123900 7763 338 338 338 338 0
474 20250214 123800 7763 338 338 338 338 16
475 20250214 123700 2355 341 341 341 341 0
476 20250214 123600 2355 341 341 341 341 0
477 20250214 123500 2355 341 341 341 341 0
478 20250214 123400 2355 341 341 341 341 0
479 20250214 123300 2355 341 341 341 341 0
480 20250214 123200 2355 341 341 341 341 0
481 20250214 123100 2355 341 341 341 341 0
482 20250214 123000 2355 341 341 341 341 0
483 20250214 122900 2355 341 341 341 341 0
484 20250214 122800 2355 341 341 341 341 0
485 20250214 122700 2355 341 341 341 341 0
486 20250214 122600 2355 341 341 341 341 0
487 20250214 122500 2355 341 341 341 341 0
488 20250214 122400 2355 341 341 341 341 0
489 20250214 122300 2355 341 341 341 341 0
490 20250214 122200 2355 341 341 341 341 0
491 20250214 122100 2355 341 341 341 341 0
492 20250214 122000 2355 341 341 341 341 0
493 20250214 121900 2355 341 341 341 341 0
494 20250214 121800 2355 341 341 341 341 0
495 20250214 121700 2355 341 341 341 341 0
496 20250214 121600 2355 341 341 341 341 0
497 20250214 121500 2355 341 341 341 341 0
498 20250214 121400 2355 341 341 341 341 0
499 20250214 121300 2355 341 341 341 341 0
500 20250214 121200 2355 341 341 341 341 0
501 20250214 121100 2355 341 341 341 341 0
502 20250214 121000 2355 341 341 341 341 0
503 20250214 120900 2355 341 341 341 341 0
504 20250214 120800 2355 341 341 341 341 0
505 20250214 120700 2355 341 341 341 341 0
506 20250214 120600 2355 341 341 341 341 0
507 20250214 120500 2355 341 341 341 341 0
508 20250214 120400 2355 341 341 341 341 0
509 20250214 120300 2355 341 341 341 341 0
510 20250214 120200 2355 341 341 341 341 0
511 20250214 120100 2355 341 341 341 341 0
512 20250214 120000 2355 341 341 341 341 0
513 20250214 115900 2355 341 341 341 341 0
514 20250214 115800 2355 341 341 341 341 0
515 20250214 115700 2355 341 341 341 341 0
516 20250214 115600 2355 341 341 341 341 0
517 20250214 115500 2355 341 341 341 341 0
518 20250214 115400 2355 341 341 341 341 0
519 20250214 115300 2355 341 341 341 341 0
520 20250214 115200 2355 341 341 341 341 0
521 20250214 115100 2355 341 341 341 341 0
522 20250214 115000 2355 341 341 341 341 0
523 20250214 114900 2355 341 341 341 341 0
524 20250214 114800 2355 341 341 341 341 0
525 20250214 114700 2355 341 341 341 341 0
526 20250214 114600 2355 341 341 341 341 0
527 20250214 114500 2355 341 341 341 341 0
528 20250214 114400 2355 341 341 341 341 0
529 20250214 114300 2355 341 341 341 341 0
530 20250214 114200 2355 341 341 341 341 0
531 20250214 114100 2355 341 341 341 341 0
532 20250214 114000 2355 341 341 341 341 0
533 20250214 113900 2355 341 341 341 341 0
534 20250214 113800 2355 341 341 341 341 0
535 20250214 113700 2355 341 341 341 341 0
536 20250214 113600 2355 341 341 341 341 0
537 20250214 113500 2355 341 341 341 341 0
538 20250214 113400 2355 341 341 341 341 0
539 20250214 113300 2355 341 341 341 341 0
540 20250214 113200 2355 341 341 341 341 0
541 20250214 113100 2355 341 341 341 341 0
542 20250214 113000 2355 341 341 341 341 0
543 20250214 112900 2355 341 341 341 341 0
544 20250214 112800 2355 341 341 341 341 0
545 20250214 112700 2355 341 341 341 341 1
546 20250214 112600 2014 342 342 342 342 0
547 20250214 112500 2014 342 342 342 342 0
548 20250214 112400 2014 342 342 342 342 0
549 20250214 112300 2014 342 342 342 342 0
550 20250214 112200 2014 342 342 342 342 0
551 20250214 112100 2014 342 342 342 342 0
552 20250214 112000 2014 342 342 342 342 0
553 20250214 111900 2014 342 342 342 342 0
554 20250214 111800 2014 342 342 342 342 0
555 20250214 111700 2014 342 342 342 342 0
556 20250214 111600 2014 342 342 342 342 0
557 20250214 111500 2014 342 342 342 342 0
558 20250214 111400 2014 342 342 342 342 0
559 20250214 111300 2014 342 342 342 342 0
560 20250214 111200 2014 342 342 342 342 0
561 20250214 111100 2014 342 342 342 342 0
562 20250214 111000 2014 342 342 342 342 0
563 20250214 110900 2014 342 342 342 342 0
564 20250214 110800 2014 342 342 342 342 0
565 20250214 110700 2014 342 342 342 342 0
566 20250214 110600 2014 342 342 342 342 0
567 20250214 110500 2014 342 342 342 342 0
568 20250214 110400 2014 342 342 342 342 0
569 20250214 110300 2014 342 342 342 342 0
570 20250214 110200 2014 342 342 342 342 0
571 20250214 110100 2014 342 342 342 342 0
572 20250214 110000 2014 342 342 342 342 1
573 20250214 105900 1672 349 349 349 349 0
574 20250214 105800 1672 349 349 349 349 0
575 20250214 105700 1672 349 349 349 349 0
576 20250214 105600 1672 349 349 349 349 0
577 20250214 105500 1672 349 349 349 349 0
578 20250214 105400 1672 349 349 349 349 0
579 20250214 105300 1672 349 349 349 349 0
580 20250214 105200 1672 349 349 349 349 0
581 20250214 105100 1672 349 349 349 349 0
582 20250214 105000 1672 349 349 349 349 0
583 20250214 104900 1672 349 349 349 349 0
584 20250214 104800 1672 349 349 349 349 0
585 20250214 104700 1672 349 349 349 349 0
586 20250214 104600 1672 349 349 349 349 0
587 20250214 104500 1672 349 349 349 349 0
588 20250214 104400 1672 349 349 349 349 0
589 20250214 104300 1672 349 349 349 349 0
590 20250214 104200 1672 349 349 349 349 0
591 20250214 104100 1672 349 349 349 349 0
592 20250214 104000 1672 349 349 349 349 0
593 20250214 103900 1672 349 349 349 349 0
594 20250214 103800 1672 349 349 349 349 0
595 20250214 103700 1672 349 349 349 349 0
596 20250214 103600 1672 349 349 349 349 0
597 20250214 103500 1672 349 349 349 349 0
598 20250214 103400 1672 349 349 349 349 0
599 20250214 103300 1672 349 349 349 349 0
600 20250214 103200 1672 349 349 349 349 0
601 20250214 103100 1672 349 349 349 349 0
602 20250214 103000 1672 349 349 349 349 0
603 20250214 102900 1672 349 349 349 349 0
604 20250214 102800 1672 349 349 349 349 0
605 20250214 102700 1672 349 349 349 349 0
606 20250214 102600 1672 349 349 349 349 0
607 20250214 102500 1672 349 349 349 349 0
608 20250214 102400 1672 349 349 349 349 0
609 20250214 102300 1672 349 349 349 349 0
610 20250214 102200 1672 349 349 349 349 0
611 20250214 102100 1672 349 349 349 349 0
612 20250214 102000 1672 349 349 349 349 0
613 20250214 101900 1672 349 349 349 349 0
614 20250214 101800 1672 349 349 349 349 0
615 20250214 101700 1672 349 349 349 349 0
616 20250214 101600 1672 349 349 349 349 0
617 20250214 101500 1672 349 349 349 349 0
618 20250214 101400 1672 349 349 349 349 0
619 20250214 101300 1672 349 349 349 349 0
620 20250214 101200 1672 349 349 349 349 0
621 20250214 101100 1672 349 349 349 349 0
622 20250214 101000 1672 349 349 349 349 0
623 20250214 100900 1672 349 349 349 349 0
624 20250214 100800 1672 349 349 349 349 0
625 20250214 100700 1672 349 349 349 349 0
626 20250214 100600 1672 349 349 349 349 0
627 20250214 100500 1672 349 349 349 349 0
628 20250214 100400 1672 349 349 349 349 0
629 20250214 100300 1672 349 349 349 349 0
630 20250214 100200 1672 349 349 349 349 0
631 20250214 100100 1672 349 349 349 349 0
632 20250214 100000 1672 349 349 349 349 0
633 20250214 095900 1672 349 349 349 349 0
634 20250214 095800 1672 349 349 349 349 0
635 20250214 095700 1672 349 349 349 349 0
636 20250214 095600 1672 349 349 349 349 0
637 20250214 095500 1672 349 349 349 349 0
638 20250214 095400 1672 349 349 349 349 0
639 20250214 095300 1672 349 349 349 349 0
640 20250214 095200 1672 349 349 349 349 0
641 20250214 095100 1672 349 349 349 349 0
642 20250214 095000 1672 349 349 349 349 0
643 20250214 094900 1672 349 349 349 349 0
644 20250214 094800 1672 349 349 349 349 0
645 20250214 094700 1672 349 349 349 349 0
646 20250214 094600 1672 349 349 349 349 0
647 20250214 094500 1672 349 349 349 349 0
648 20250214 094400 1672 349 349 349 349 0
649 20250214 094300 1672 349 349 349 349 0
650 20250214 094200 1672 349 349 349 349 0
651 20250214 094100 1672 349 349 349 349 0
652 20250214 094000 1672 349 349 349 349 0
653 20250214 093900 1672 349 349 349 349 0
654 20250214 093800 1672 349 349 349 349 0
655 20250214 093700 1672 349 349 349 349 0
656 20250214 093600 1672 349 349 349 349 0
657 20250214 093500 1672 349 349 349 349 0
658 20250214 093400 1672 349 349 349 349 0
659 20250214 093300 1672 349 349 349 349 0
660 20250214 093200 1672 349 349 349 349 0
661 20250214 093100 1672 349 349 349 349 0
662 20250214 093000 1672 349 349 349 349 0
663 20250214 092900 1672 349 349 349 349 0
664 20250214 092800 1672 349 349 349 349 0
665 20250214 092700 1672 349 349 349 349 0
666 20250214 092600 1672 349 349 349 349 1
667 20250214 092500 1323 293 293 293 293 1
668 20250214 092400 1030 369 369 369 369 0
669 20250214 092300 1030 369 369 369 369 0
670 20250214 092200 1030 369 369 369 369 0
671 20250214 092100 1030 369 369 369 369 0
672 20250214 092000 1030 369 369 369 369 0
673 20250214 091900 1030 369 369 369 369 0
674 20250214 091800 1030 369 369 369 369 0
675 20250214 091700 1030 369 369 369 369 0
676 20250214 091600 1030 369 369 369 369 0
677 20250214 091500 1030 369 369 369 369 0
678 20250214 091400 1030 369 369 369 369 0
679 20250214 091300 1030 369 369 369 369 0
680 20250214 091200 1030 369 369 369 369 0
681 20250214 091100 1030 369 369 369 369 0
682 20250214 091000 1030 369 369 369 369 0
683 20250214 090900 1030 369 369 369 369 0
684 20250214 090800 1030 369 369 369 369 0
685 20250214 090700 1030 369 369 369 369 0
686 20250214 090600 1030 369 369 369 369 0
687 20250214 090500 1030 369 369 369 369 0
688 20250214 090400 1030 369 369 369 369 0
689 20250214 090300 1030 369 369 369 369 0
690 20250214 090200 1030 369 369 369 369 1
691 20250214 090100 661 292 292 292 292 1
692 20250214 090000 369 369 369 369 369 1