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

706
212310/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,706 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,204400,10788,899,899,899,899,12
20250214,204300,10788,899,899,899,899,0
20250214,204200,10788,899,899,899,899,0
20250214,204100,10788,899,899,899,899,0
20250214,204000,10788,899,899,899,899,0
20250214,203900,10788,899,899,899,899,0
20250214,203800,10788,899,899,899,899,0
20250214,203700,10788,899,899,899,899,0
20250214,203600,10788,899,899,899,899,0
20250214,203500,10788,899,899,899,899,0
20250214,203400,10788,899,899,899,899,0
20250214,203300,10788,899,899,899,899,0
20250214,203200,10788,899,899,899,899,0
20250214,203100,10788,899,899,899,899,0
20250214,203000,10788,899,899,899,899,0
20250214,202900,10788,899,899,899,899,0
20250214,202800,10788,899,899,899,899,0
20250214,202700,10788,899,899,899,899,0
20250214,202600,10788,899,899,899,899,0
20250214,202500,10788,899,899,899,899,0
20250214,202400,10788,899,899,899,899,0
20250214,202300,10788,899,899,899,899,0
20250214,202200,10788,899,899,899,899,0
20250214,202100,10788,899,899,899,899,0
20250214,202000,10788,899,899,899,899,0
20250214,201900,10788,899,899,899,899,0
20250214,201800,10788,899,899,899,899,0
20250214,201700,10788,899,899,899,899,0
20250214,201600,10788,899,899,899,899,0
20250214,201500,10788,899,899,899,899,0
20250214,201400,10788,899,899,899,899,12
20250214,201300,10788,899,899,899,899,0
20250214,201200,10788,899,899,899,899,0
20250214,201100,10788,899,899,899,899,0
20250214,201000,10788,899,899,899,899,0
20250214,200900,10788,899,899,899,899,0
20250214,200800,10788,899,899,899,899,0
20250214,200700,10788,899,899,899,899,0
20250214,200600,10788,899,899,899,899,0
20250214,200500,10788,899,899,899,899,0
20250214,200400,10788,899,899,899,899,0
20250214,200300,10788,899,899,899,899,0
20250214,200200,10788,899,899,899,899,0
20250214,200100,10788,899,899,899,899,0
20250214,200000,10788,899,899,899,899,0
20250214,195900,10788,899,899,899,899,0
20250214,195800,10788,899,899,899,899,0
20250214,195700,10788,899,899,899,899,0
20250214,195600,10788,899,899,899,899,0
20250214,195500,10788,899,899,899,899,0
20250214,195400,10788,899,899,899,899,0
20250214,195300,10788,899,899,899,899,0
20250214,195200,10788,899,899,899,899,0
20250214,195100,10788,899,899,899,899,0
20250214,195000,10788,899,899,899,899,0
20250214,194900,10788,899,899,899,899,0
20250214,194800,10788,899,899,899,899,0
20250214,194700,10788,899,899,899,899,0
20250214,194600,10788,899,899,899,899,0
20250214,194500,10788,899,899,899,899,0
20250214,194400,10788,899,899,899,899,12
20250214,194300,10788,899,899,899,899,0
20250214,194200,10788,899,899,899,899,0
20250214,194100,10788,899,899,899,899,0
20250214,194000,10788,899,899,899,899,0
20250214,193900,10788,899,899,899,899,0
20250214,193800,10788,899,899,899,899,0
20250214,193700,10788,899,899,899,899,0
20250214,193600,10788,899,899,899,899,0
20250214,193500,10788,899,899,899,899,0
20250214,193400,10788,899,899,899,899,0
20250214,193300,10788,899,899,899,899,0
20250214,193200,10788,899,899,899,899,0
20250214,193100,10788,899,899,899,899,0
20250214,193000,10788,899,899,899,899,0
20250214,192900,10788,899,899,899,899,0
20250214,192800,10788,899,899,899,899,0
20250214,192700,10788,899,899,899,899,0
20250214,192600,10788,899,899,899,899,0
20250214,192500,10788,899,899,899,899,0
20250214,192400,10788,899,899,899,899,0
20250214,192300,10788,899,899,899,899,0
20250214,192200,10788,899,899,899,899,0
20250214,192100,10788,899,899,899,899,0
20250214,192000,10788,899,899,899,899,0
20250214,191900,10788,899,899,899,899,0
20250214,191800,10788,899,899,899,899,0
20250214,191700,10788,899,899,899,899,0
20250214,191600,10788,899,899,899,899,0
20250214,191500,10788,899,899,899,899,0
20250214,191400,10788,899,899,899,899,12
20250214,191300,10788,899,899,899,899,0
20250214,191200,10788,899,899,899,899,0
20250214,191100,10788,899,899,899,899,0
20250214,191000,10788,899,899,899,899,0
20250214,190900,10788,899,899,899,899,0
20250214,190800,10788,899,899,899,899,0
20250214,190700,10788,899,899,899,899,0
20250214,190600,10788,899,899,899,899,0
20250214,190500,10788,899,899,899,899,0
20250214,190400,10788,899,899,899,899,0
20250214,190300,10788,899,899,899,899,0
20250214,190200,10788,899,899,899,899,0
20250214,190100,10788,899,899,899,899,0
20250214,190000,10788,899,899,899,899,0
20250214,185900,10788,899,899,899,899,0
20250214,185800,10788,899,899,899,899,0
20250214,185700,10788,899,899,899,899,0
20250214,185600,10788,899,899,899,899,0
20250214,185500,10788,899,899,899,899,0
20250214,185400,10788,899,899,899,899,0
20250214,185300,10788,899,899,899,899,0
20250214,185200,10788,899,899,899,899,0
20250214,185100,10788,899,899,899,899,0
20250214,185000,10788,899,899,899,899,0
20250214,184900,10788,899,899,899,899,0
20250214,184800,10788,899,899,899,899,0
20250214,184700,10788,899,899,899,899,0
20250214,184600,10788,899,899,899,899,0
20250214,184500,10788,899,899,899,899,0
20250214,184400,10788,899,899,899,899,12
20250214,184300,10788,899,899,899,899,0
20250214,184200,10788,899,899,899,899,0
20250214,184100,10788,899,899,899,899,0
20250214,184000,10788,899,899,899,899,0
20250214,183900,10788,899,899,899,899,0
20250214,183800,10788,899,899,899,899,0
20250214,183700,10788,899,899,899,899,0
20250214,183600,10788,899,899,899,899,0
20250214,183500,10788,899,899,899,899,0
20250214,183400,10788,899,899,899,899,0
20250214,183300,10788,899,899,899,899,0
20250214,183200,10788,899,899,899,899,0
20250214,183100,10788,899,899,899,899,0
20250214,183000,10788,899,899,899,899,0
20250214,182900,10788,899,899,899,899,0
20250214,182800,10788,899,899,899,899,0
20250214,182700,10788,899,899,899,899,0
20250214,182600,10788,899,899,899,899,0
20250214,182500,10788,899,899,899,899,0
20250214,182400,10788,899,899,899,899,0
20250214,182300,10788,899,899,899,899,0
20250214,182200,10788,899,899,899,899,0
20250214,182100,10788,899,899,899,899,0
20250214,182000,10788,899,899,899,899,0
20250214,181900,10788,899,899,899,899,0
20250214,181800,10788,899,899,899,899,0
20250214,181700,10788,899,899,899,899,0
20250214,181600,10788,899,899,899,899,0
20250214,181500,10788,899,899,899,899,0
20250214,181400,10788,899,899,899,899,12
20250214,181300,10788,899,899,899,899,0
20250214,181200,10788,899,899,899,899,0
20250214,181100,10788,899,899,899,899,0
20250214,181000,10788,899,899,899,899,0
20250214,180900,10788,899,899,899,899,0
20250214,180800,10788,899,899,899,899,0
20250214,180700,10788,899,899,899,899,0
20250214,180600,10788,899,899,899,899,0
20250214,180500,10788,899,899,899,899,0
20250214,180400,10788,899,899,899,899,0
20250214,180300,10788,899,899,899,899,0
20250214,180200,10788,899,899,899,899,0
20250214,180100,10788,899,899,899,899,0
20250214,180000,10788,899,899,899,899,0
20250214,175900,10788,899,899,899,899,0
20250214,175800,10788,899,899,899,899,0
20250214,175700,10788,899,899,899,899,0
20250214,175600,10788,899,899,899,899,0
20250214,175500,10788,899,899,899,899,0
20250214,175400,10788,899,899,899,899,0
20250214,175300,10788,899,899,899,899,0
20250214,175200,10788,899,899,899,899,0
20250214,175100,10788,899,899,899,899,0
20250214,175000,10788,899,899,899,899,0
20250214,174900,10788,899,899,899,899,0
20250214,174800,10788,899,899,899,899,0
20250214,174700,10788,899,899,899,899,0
20250214,174600,10788,899,899,899,899,0
20250214,174500,10788,899,899,899,899,0
20250214,174400,10788,899,899,899,899,12
20250214,174300,10788,899,899,899,899,0
20250214,174200,10788,899,899,899,899,0
20250214,174100,10788,899,899,899,899,0
20250214,174000,10788,899,899,899,899,0
20250214,173900,10788,899,899,899,899,0
20250214,173800,10788,899,899,899,899,0
20250214,173700,10788,899,899,899,899,0
20250214,173600,10788,899,899,899,899,0
20250214,173500,10788,899,899,899,899,0
20250214,173400,10788,899,899,899,899,0
20250214,173300,10788,899,899,899,899,0
20250214,173200,10788,899,899,899,899,0
20250214,173100,10788,899,899,899,899,0
20250214,173000,10788,899,899,899,899,0
20250214,172900,10788,899,899,899,899,0
20250214,172800,10788,899,899,899,899,0
20250214,172700,10788,899,899,899,899,0
20250214,172600,10788,899,899,899,899,0
20250214,172500,10788,899,899,899,899,0
20250214,172400,10788,899,899,899,899,0
20250214,172300,10788,899,899,899,899,0
20250214,172200,10788,899,899,899,899,0
20250214,172100,10788,899,899,899,899,0
20250214,172000,10788,899,899,899,899,0
20250214,171900,10788,899,899,899,899,0
20250214,171800,10788,899,899,899,899,0
20250214,171700,10788,899,899,899,899,0
20250214,171600,10788,899,899,899,899,0
20250214,171500,10788,899,899,899,899,0
20250214,171400,10788,899,899,899,899,12
20250214,171300,10788,899,899,899,899,0
20250214,171200,10788,899,899,899,899,0
20250214,171100,10788,899,899,899,899,0
20250214,171000,10788,899,899,899,899,0
20250214,170900,10788,899,899,899,899,0
20250214,170800,10788,899,899,899,899,0
20250214,170700,10788,899,899,899,899,0
20250214,170600,10788,899,899,899,899,0
20250214,170500,10788,899,899,899,899,0
20250214,170400,10788,899,899,899,899,0
20250214,170300,10788,899,899,899,899,0
20250214,170200,10788,899,899,899,899,0
20250214,170100,10788,899,899,899,899,0
20250214,170000,10788,899,899,899,899,0
20250214,165900,10788,899,899,899,899,0
20250214,165800,10788,899,899,899,899,0
20250214,165700,10788,899,899,899,899,0
20250214,165600,10788,899,899,899,899,0
20250214,165500,10788,899,899,899,899,0
20250214,165400,10788,899,899,899,899,0
20250214,165300,10788,899,899,899,899,0
20250214,165200,10788,899,899,899,899,0
20250214,165100,10788,899,899,899,899,0
20250214,165000,10788,899,899,899,899,0
20250214,164900,10788,899,899,899,899,0
20250214,164800,10788,899,899,899,899,0
20250214,164700,10788,899,899,899,899,0
20250214,164600,10788,899,899,899,899,0
20250214,164500,10788,899,899,899,899,0
20250214,164400,10788,899,899,899,899,12
20250214,164300,10788,899,899,899,899,0
20250214,164200,10788,899,899,899,899,0
20250214,164100,10788,899,899,899,899,0
20250214,164000,10788,899,899,899,899,0
20250214,163900,10788,899,899,899,899,0
20250214,163800,10788,899,899,899,899,0
20250214,163700,10788,899,899,899,899,0
20250214,163600,10788,899,899,899,899,0
20250214,163500,10788,899,899,899,899,0
20250214,163400,10788,899,899,899,899,0
20250214,163300,10788,899,899,899,899,0
20250214,163200,10788,899,899,899,899,0
20250214,163100,10788,899,899,899,899,0
20250214,163000,10788,899,899,899,899,0
20250214,162900,10788,899,899,899,899,0
20250214,162800,10788,899,899,899,899,0
20250214,162700,10788,899,899,899,899,0
20250214,162600,10788,899,899,899,899,0
20250214,162500,10788,899,899,899,899,0
20250214,162400,10788,899,899,899,899,0
20250214,162300,10788,899,899,899,899,0
20250214,162200,10788,899,899,899,899,0
20250214,162100,10788,899,899,899,899,0
20250214,162000,10788,899,899,899,899,0
20250214,161900,10788,899,899,899,899,0
20250214,161800,10788,899,899,899,899,0
20250214,161700,10788,899,899,899,899,0
20250214,161600,10788,899,899,899,899,0
20250214,161500,10788,899,899,899,899,0
20250214,161400,10788,899,899,899,899,12
20250214,161300,10788,899,899,899,899,0
20250214,161200,10788,899,899,899,899,0
20250214,161100,10788,899,899,899,899,0
20250214,161000,10788,899,899,899,899,0
20250214,160900,10788,899,899,899,899,0
20250214,160800,10788,899,899,899,899,0
20250214,160700,10788,899,899,899,899,0
20250214,160600,10788,899,899,899,899,0
20250214,160500,10788,899,899,899,899,0
20250214,160400,10788,899,899,899,899,0
20250214,160300,10788,899,899,899,899,0
20250214,160200,10788,899,899,899,899,0
20250214,160100,10788,899,899,899,899,0
20250214,160000,10788,899,899,899,899,0
20250214,155900,10788,899,899,899,899,0
20250214,155800,10788,899,899,899,899,0
20250214,155700,10788,899,899,899,899,0
20250214,155600,10788,899,899,899,899,0
20250214,155500,10788,899,899,899,899,0
20250214,155400,10788,899,899,899,899,0
20250214,155300,10788,899,899,899,899,0
20250214,155200,10788,899,899,899,899,0
20250214,155100,10788,899,899,899,899,0
20250214,155000,10788,899,899,899,899,0
20250214,154900,10788,899,899,899,899,0
20250214,154800,10788,899,899,899,899,0
20250214,154700,10788,899,899,899,899,0
20250214,154600,10788,899,899,899,899,0
20250214,154500,10788,899,899,899,899,0
20250214,154400,10788,899,899,899,899,12
20250214,154300,10788,899,899,899,899,0
20250214,154200,10788,899,899,899,899,0
20250214,154100,10788,899,899,899,899,0
20250214,154000,10788,899,899,899,899,0
20250214,153900,10788,899,899,899,899,0
20250214,153800,10788,899,899,899,899,0
20250214,153700,10788,899,899,899,899,0
20250214,153600,10788,899,899,899,899,0
20250214,153500,10788,899,899,899,899,0
20250214,153400,10788,899,899,899,899,0
20250214,153300,10788,899,899,899,899,0
20250214,153200,10788,899,899,899,899,0
20250214,153100,10788,899,899,899,899,0
20250214,153000,10788,899,899,899,899,0
20250214,152900,10788,899,899,899,899,0
20250214,152800,10788,899,899,899,899,0
20250214,152700,10788,899,899,899,899,0
20250214,152600,10788,899,899,899,899,0
20250214,152500,10788,899,899,899,899,0
20250214,152400,10788,899,899,899,899,0
20250214,152300,10788,899,899,899,899,0
20250214,152200,10788,899,899,899,899,0
20250214,152100,10788,899,899,899,899,0
20250214,152000,10788,899,899,899,899,0
20250214,151900,10788,899,899,899,899,0
20250214,151800,10788,899,899,899,899,0
20250214,151700,10788,899,899,899,899,0
20250214,151600,10788,899,899,899,899,0
20250214,151500,10788,899,899,899,899,0
20250214,151400,10788,899,899,899,899,0
20250214,151300,10788,899,899,899,899,0
20250214,151200,10788,899,899,899,899,0
20250214,151100,10788,899,899,899,899,0
20250214,151000,10788,899,899,899,899,0
20250214,150900,10788,899,899,899,899,0
20250214,150800,10788,899,899,899,899,0
20250214,150700,10788,899,899,899,899,0
20250214,150600,10788,899,899,899,899,0
20250214,150500,10788,899,899,899,899,0
20250214,150400,10788,899,899,899,899,0
20250214,150300,10788,899,899,899,899,0
20250214,150200,10788,899,899,899,899,0
20250214,150100,10788,899,899,899,899,0
20250214,150000,10788,899,899,899,899,0
20250214,145900,10788,899,899,899,899,0
20250214,145800,10788,899,899,899,899,0
20250214,145700,10788,899,899,899,899,0
20250214,145600,10788,899,899,899,899,0
20250214,145500,10788,899,899,899,899,0
20250214,145400,10788,899,899,899,899,0
20250214,145300,10788,899,899,899,899,0
20250214,145200,10788,899,899,899,899,0
20250214,145100,10788,899,899,899,899,0
20250214,145000,10788,899,899,899,899,0
20250214,144900,10788,899,899,899,899,0
20250214,144800,10788,899,899,899,899,0
20250214,144700,10788,899,899,899,899,0
20250214,144600,10788,899,899,899,899,0
20250214,144500,10788,899,899,899,899,0
20250214,144400,10788,899,899,899,899,0
20250214,144300,10788,899,899,899,899,0
20250214,144200,10788,899,899,899,899,0
20250214,144100,10788,899,899,899,899,0
20250214,144000,10788,899,899,899,899,0
20250214,143900,10788,899,899,899,899,0
20250214,143800,10788,899,899,899,899,0
20250214,143700,10788,899,899,899,899,0
20250214,143600,10788,899,899,899,899,0
20250214,143500,10788,899,899,899,899,0
20250214,143400,10788,899,899,899,899,0
20250214,143300,10788,899,899,899,899,0
20250214,143200,10788,899,899,899,899,0
20250214,143100,10788,899,899,899,899,0
20250214,143000,10788,899,899,899,899,0
20250214,142900,10788,899,899,899,899,0
20250214,142800,10788,899,899,899,899,0
20250214,142700,10788,899,899,899,899,0
20250214,142600,10788,899,899,899,899,0
20250214,142500,10788,899,899,899,899,0
20250214,142400,10788,899,899,899,899,0
20250214,142300,10788,899,899,899,899,0
20250214,142200,10788,899,899,899,899,0
20250214,142100,10788,899,899,899,899,0
20250214,142000,10788,899,899,899,899,0
20250214,141900,10788,899,899,899,899,0
20250214,141800,10788,899,899,899,899,0
20250214,141700,10788,899,899,899,899,0
20250214,141600,10788,899,899,899,899,0
20250214,141500,10788,899,899,899,899,0
20250214,141400,10788,899,899,899,899,0
20250214,141300,10788,899,899,899,899,0
20250214,141200,10788,899,899,899,899,0
20250214,141100,10788,899,899,899,899,0
20250214,141000,10788,899,899,899,899,0
20250214,140900,10788,899,899,899,899,0
20250214,140800,10788,899,899,899,899,0
20250214,140700,10788,899,899,899,899,0
20250214,140600,10788,899,899,899,899,0
20250214,140500,10788,899,899,899,899,0
20250214,140400,10788,899,899,899,899,0
20250214,140300,10788,899,899,899,899,0
20250214,140200,10788,899,899,899,899,0
20250214,140100,10788,899,899,899,899,0
20250214,140000,10788,899,899,899,899,0
20250214,135900,10788,899,899,899,899,0
20250214,135800,10788,899,899,899,899,0
20250214,135700,10788,899,899,899,899,0
20250214,135600,10788,899,899,899,899,0
20250214,135500,10788,899,899,899,899,0
20250214,135400,10788,899,899,899,899,0
20250214,135300,10788,899,899,899,899,0
20250214,135200,10788,899,899,899,899,0
20250214,135100,10788,899,899,899,899,0
20250214,135000,10788,899,899,899,899,0
20250214,134900,10788,899,899,899,899,0
20250214,134800,10788,899,899,899,899,0
20250214,134700,10788,899,899,899,899,0
20250214,134600,10788,899,899,899,899,0
20250214,134500,10788,899,899,899,899,0
20250214,134400,10788,899,899,899,899,0
20250214,134300,10788,899,899,899,899,0
20250214,134200,10788,899,899,899,899,0
20250214,134100,10788,899,899,899,899,0
20250214,134000,10788,899,899,899,899,0
20250214,133900,10788,899,899,899,899,0
20250214,133800,10788,899,899,899,899,0
20250214,133700,10788,899,899,899,899,0
20250214,133600,10788,899,899,899,899,0
20250214,133500,10788,899,899,899,899,0
20250214,133400,10788,899,899,899,899,0
20250214,133300,10788,899,899,899,899,0
20250214,133200,10788,899,899,899,899,0
20250214,133100,10788,899,899,899,899,0
20250214,133000,10788,899,899,899,899,0
20250214,132900,10788,899,899,899,899,0
20250214,132800,10788,899,899,899,899,0
20250214,132700,10788,899,899,899,899,0
20250214,132600,10788,899,899,899,899,0
20250214,132500,10788,899,899,899,899,0
20250214,132400,10788,899,899,899,899,0
20250214,132300,10788,899,899,899,899,0
20250214,132200,10788,899,899,899,899,0
20250214,132100,10788,899,899,899,899,0
20250214,132000,10788,899,899,899,899,0
20250214,131900,10788,899,899,899,899,0
20250214,131800,10788,899,899,899,899,0
20250214,131700,10788,899,899,899,899,0
20250214,131600,10788,899,899,899,899,0
20250214,131500,10788,899,899,899,899,0
20250214,131400,10788,899,899,899,899,0
20250214,131300,10788,899,899,899,899,0
20250214,131200,10788,899,899,899,899,0
20250214,131100,10788,899,899,899,899,0
20250214,131000,10788,899,899,899,899,0
20250214,130900,10788,899,899,899,899,0
20250214,130800,10788,899,899,899,899,0
20250214,130700,10788,899,899,899,899,0
20250214,130600,10788,899,899,899,899,0
20250214,130500,10788,899,899,899,899,0
20250214,130400,10788,899,899,899,899,0
20250214,130300,10788,899,899,899,899,0
20250214,130200,10788,899,899,899,899,0
20250214,130100,10788,899,899,899,899,0
20250214,130000,10788,899,899,899,899,0
20250214,125900,10788,899,899,899,899,0
20250214,125800,10788,899,899,899,899,0
20250214,125700,10788,899,899,899,899,0
20250214,125600,10788,899,899,899,899,0
20250214,125500,10788,899,899,899,899,0
20250214,125400,10788,899,899,899,899,0
20250214,125300,10788,899,899,899,899,0
20250214,125200,10788,899,899,899,899,0
20250214,125100,10788,899,899,899,899,0
20250214,125000,10788,899,899,899,899,0
20250214,124900,10788,899,899,899,899,0
20250214,124800,10788,899,899,899,899,0
20250214,124700,10788,899,899,899,899,0
20250214,124600,10788,899,899,899,899,0
20250214,124500,10788,899,899,899,899,0
20250214,124400,10788,899,899,899,899,0
20250214,124300,10788,899,899,899,899,0
20250214,124200,10788,899,899,899,899,0
20250214,124100,10788,899,899,899,899,0
20250214,124000,10788,899,899,899,899,0
20250214,123900,10788,899,899,899,899,0
20250214,123800,10788,899,899,899,899,0
20250214,123700,10788,899,899,899,899,0
20250214,123600,10788,899,899,899,899,0
20250214,123500,10788,899,899,899,899,0
20250214,123400,10788,899,899,899,899,0
20250214,123300,10788,899,899,899,899,0
20250214,123200,10788,899,899,899,899,0
20250214,123100,10788,899,899,899,899,0
20250214,123000,10788,899,899,899,899,0
20250214,122900,10788,899,899,899,899,0
20250214,122800,10788,899,899,899,899,0
20250214,122700,10788,899,899,899,899,0
20250214,122600,10788,899,899,899,899,0
20250214,122500,10788,899,899,899,899,0
20250214,122400,10788,899,899,899,899,0
20250214,122300,10788,899,899,899,899,0
20250214,122200,10788,899,899,899,899,0
20250214,122100,10788,899,899,899,899,0
20250214,122000,10788,899,899,899,899,0
20250214,121900,10788,899,899,899,899,0
20250214,121800,10788,899,899,899,899,0
20250214,121700,10788,899,899,899,899,0
20250214,121600,10788,899,899,899,899,0
20250214,121500,10788,899,899,899,899,0
20250214,121400,10788,899,899,899,899,0
20250214,121300,10788,899,899,899,899,0
20250214,121200,10788,899,899,899,899,0
20250214,121100,10788,899,899,899,899,0
20250214,121000,10788,899,899,899,899,0
20250214,120900,10788,899,899,899,899,0
20250214,120800,10788,899,899,899,899,0
20250214,120700,10788,899,899,899,899,0
20250214,120600,10788,899,899,899,899,0
20250214,120500,10788,899,899,899,899,0
20250214,120400,10788,899,899,899,899,0
20250214,120300,10788,899,899,899,899,0
20250214,120200,10788,899,899,899,899,0
20250214,120100,10788,899,899,899,899,0
20250214,120000,10788,899,899,899,899,0
20250214,115900,10788,899,899,899,899,0
20250214,115800,10788,899,899,899,899,0
20250214,115700,10788,899,899,899,899,0
20250214,115600,10788,899,899,899,899,0
20250214,115500,10788,899,899,899,899,0
20250214,115400,10788,899,899,899,899,0
20250214,115300,10788,899,899,899,899,0
20250214,115200,10788,899,899,899,899,0
20250214,115100,10788,899,899,899,899,0
20250214,115000,10788,899,899,899,899,0
20250214,114900,10788,899,899,899,899,0
20250214,114800,10788,899,899,899,899,0
20250214,114700,10788,899,899,899,899,0
20250214,114600,10788,899,899,899,899,0
20250214,114500,10788,899,899,899,899,0
20250214,114400,10788,899,899,899,899,0
20250214,114300,10788,899,899,899,899,0
20250214,114200,10788,899,899,899,899,0
20250214,114100,10788,899,899,899,899,0
20250214,114000,10788,899,899,899,899,0
20250214,113900,10788,899,899,899,899,0
20250214,113800,10788,899,899,899,899,0
20250214,113700,10788,899,899,899,899,0
20250214,113600,10788,899,899,899,899,0
20250214,113500,10788,899,899,899,899,0
20250214,113400,10788,899,899,899,899,0
20250214,113300,10788,899,899,899,899,0
20250214,113200,10788,899,899,899,899,0
20250214,113100,10788,899,899,899,899,0
20250214,113000,10788,899,899,899,899,0
20250214,112900,10788,899,899,899,899,0
20250214,112800,10788,899,899,899,899,0
20250214,112700,10788,899,899,899,899,0
20250214,112600,10788,899,899,899,899,0
20250214,112500,10788,899,899,899,899,0
20250214,112400,10788,899,899,899,899,0
20250214,112300,10788,899,899,899,899,0
20250214,112200,10788,899,899,899,899,0
20250214,112100,10788,899,899,899,899,0
20250214,112000,10788,899,899,899,899,0
20250214,111900,10788,899,899,899,899,0
20250214,111800,10788,899,899,899,899,0
20250214,111700,10788,899,899,899,899,0
20250214,111600,10788,899,899,899,899,0
20250214,111500,10788,899,899,899,899,0
20250214,111400,10788,899,899,899,899,0
20250214,111300,10788,899,899,899,899,0
20250214,111200,10788,899,899,899,899,0
20250214,111100,10788,899,899,899,899,0
20250214,111000,10788,899,899,899,899,0
20250214,110900,10788,899,899,899,899,0
20250214,110800,10788,899,899,899,899,0
20250214,110700,10788,899,899,899,899,0
20250214,110600,10788,899,899,899,899,0
20250214,110500,10788,899,899,899,899,0
20250214,110400,10788,899,899,899,899,0
20250214,110300,10788,899,899,899,899,0
20250214,110200,10788,899,899,899,899,0
20250214,110100,10788,899,899,899,899,0
20250214,110000,10788,899,899,899,899,0
20250214,105900,10788,899,899,899,899,0
20250214,105800,10788,899,899,899,899,0
20250214,105700,10788,899,899,899,899,0
20250214,105600,10788,899,899,899,899,0
20250214,105500,10788,899,899,899,899,0
20250214,105400,10788,899,899,899,899,0
20250214,105300,10788,899,899,899,899,0
20250214,105200,10788,899,899,899,899,0
20250214,105100,10788,899,899,899,899,0
20250214,105000,10788,899,899,899,899,0
20250214,104900,10788,899,899,899,899,0
20250214,104800,10788,899,899,899,899,0
20250214,104700,10788,899,899,899,899,0
20250214,104600,10788,899,899,899,899,0
20250214,104500,10788,899,899,899,899,0
20250214,104400,10788,899,899,899,899,0
20250214,104300,10788,899,899,899,899,0
20250214,104200,10788,899,899,899,899,0
20250214,104100,10788,899,899,899,899,0
20250214,104000,10788,899,899,899,899,0
20250214,103900,10788,899,899,899,899,0
20250214,103800,10788,899,899,899,899,0
20250214,103700,10788,899,899,899,899,0
20250214,103600,10788,899,899,899,899,0
20250214,103500,10788,899,899,899,899,0
20250214,103400,10788,899,899,899,899,0
20250214,103300,10788,899,899,899,899,0
20250214,103200,10788,899,899,899,899,0
20250214,103100,10788,899,899,899,899,0
20250214,103000,10788,899,899,899,899,0
20250214,102900,10788,899,899,899,899,0
20250214,102800,10788,899,899,899,899,0
20250214,102700,10788,899,899,899,899,0
20250214,102600,10788,899,899,899,899,0
20250214,102500,10788,899,899,899,899,0
20250214,102400,10788,899,899,899,899,0
20250214,102300,10788,899,899,899,899,0
20250214,102200,10788,899,899,899,899,0
20250214,102100,10788,899,899,899,899,0
20250214,102000,10788,899,899,899,899,0
20250214,101900,10788,899,899,899,899,0
20250214,101800,10788,899,899,899,899,0
20250214,101700,10788,899,899,899,899,0
20250214,101600,10788,899,899,899,899,0
20250214,101500,10788,899,899,899,899,0
20250214,101400,10788,899,899,899,899,0
20250214,101300,10788,899,899,899,899,0
20250214,101200,10788,899,899,899,899,0
20250214,101100,10788,899,899,899,899,0
20250214,101000,10788,899,899,899,899,0
20250214,100900,10788,899,899,899,899,0
20250214,100800,10788,899,899,899,899,0
20250214,100700,10788,899,899,899,899,0
20250214,100600,10788,899,899,899,899,0
20250214,100500,10788,899,899,899,899,0
20250214,100400,10788,899,899,899,899,0
20250214,100300,10788,899,899,899,899,0
20250214,100200,10788,899,899,899,899,0
20250214,100100,10788,899,899,899,899,0
20250214,100000,10788,899,899,899,899,0
20250214,095900,10788,899,899,899,899,0
20250214,095800,10788,899,899,899,899,0
20250214,095700,10788,899,899,899,899,0
20250214,095600,10788,899,899,899,899,0
20250214,095500,10788,899,899,899,899,0
20250214,095400,10788,899,899,899,899,0
20250214,095300,10788,899,899,899,899,0
20250214,095200,10788,899,899,899,899,0
20250214,095100,10788,899,899,899,899,0
20250214,095000,10788,899,899,899,899,0
20250214,094900,10788,899,899,899,899,0
20250214,094800,10788,899,899,899,899,0
20250214,094700,10788,899,899,899,899,0
20250214,094600,10788,899,899,899,899,0
20250214,094500,10788,899,899,899,899,0
20250214,094400,10788,899,899,899,899,0
20250214,094300,10788,899,899,899,899,0
20250214,094200,10788,899,899,899,899,0
20250214,094100,10788,899,899,899,899,0
20250214,094000,10788,899,899,899,899,0
20250214,093900,10788,899,899,899,899,0
20250214,093800,10788,899,899,899,899,0
20250214,093700,10788,899,899,899,899,0
20250214,093600,10788,899,899,899,899,0
20250214,093500,10788,899,899,899,899,0
20250214,093400,10788,899,899,899,899,0
20250214,093300,10788,899,899,899,899,0
20250214,093200,10788,899,899,899,899,0
20250214,093100,10788,899,899,899,899,0
20250214,093000,10788,899,899,899,899,0
20250214,092900,10788,899,899,899,899,0
20250214,092800,10788,899,899,899,899,0
20250214,092700,10788,899,899,899,899,0
20250214,092600,10788,899,899,899,899,0
20250214,092500,10788,899,899,899,899,0
20250214,092400,10788,899,899,899,899,0
20250214,092300,10788,899,899,899,899,0
20250214,092200,10788,899,899,899,899,0
20250214,092100,10788,899,899,899,899,0
20250214,092000,10788,899,899,899,899,0
20250214,091900,10788,899,899,899,899,0
20250214,091800,10788,899,899,899,899,0
20250214,091700,10788,899,899,899,899,0
20250214,091600,10788,899,899,899,899,0
20250214,091500,10788,899,899,899,899,0
20250214,091400,10788,899,899,899,899,0
20250214,091300,10788,899,899,899,899,0
20250214,091200,10788,899,899,899,899,0
20250214,091100,10788,899,899,899,899,0
20250214,091000,10788,899,899,899,899,0
20250214,090900,10788,899,899,899,899,0
20250214,090800,10788,899,899,899,899,0
20250214,090700,10788,899,899,899,899,0
20250214,090600,10788,899,899,899,899,0
20250214,090500,10788,899,899,899,899,0
20250214,090400,10788,899,899,899,899,0
20250214,090300,10788,899,899,899,899,12
20250214,090200,0,796,796,796,796,0
20250214,090100,0,796,796,796,796,0
20250214,090000,0,796,796,796,796,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 204400 10788 899 899 899 899 12
3 20250214 204300 10788 899 899 899 899 0
4 20250214 204200 10788 899 899 899 899 0
5 20250214 204100 10788 899 899 899 899 0
6 20250214 204000 10788 899 899 899 899 0
7 20250214 203900 10788 899 899 899 899 0
8 20250214 203800 10788 899 899 899 899 0
9 20250214 203700 10788 899 899 899 899 0
10 20250214 203600 10788 899 899 899 899 0
11 20250214 203500 10788 899 899 899 899 0
12 20250214 203400 10788 899 899 899 899 0
13 20250214 203300 10788 899 899 899 899 0
14 20250214 203200 10788 899 899 899 899 0
15 20250214 203100 10788 899 899 899 899 0
16 20250214 203000 10788 899 899 899 899 0
17 20250214 202900 10788 899 899 899 899 0
18 20250214 202800 10788 899 899 899 899 0
19 20250214 202700 10788 899 899 899 899 0
20 20250214 202600 10788 899 899 899 899 0
21 20250214 202500 10788 899 899 899 899 0
22 20250214 202400 10788 899 899 899 899 0
23 20250214 202300 10788 899 899 899 899 0
24 20250214 202200 10788 899 899 899 899 0
25 20250214 202100 10788 899 899 899 899 0
26 20250214 202000 10788 899 899 899 899 0
27 20250214 201900 10788 899 899 899 899 0
28 20250214 201800 10788 899 899 899 899 0
29 20250214 201700 10788 899 899 899 899 0
30 20250214 201600 10788 899 899 899 899 0
31 20250214 201500 10788 899 899 899 899 0
32 20250214 201400 10788 899 899 899 899 12
33 20250214 201300 10788 899 899 899 899 0
34 20250214 201200 10788 899 899 899 899 0
35 20250214 201100 10788 899 899 899 899 0
36 20250214 201000 10788 899 899 899 899 0
37 20250214 200900 10788 899 899 899 899 0
38 20250214 200800 10788 899 899 899 899 0
39 20250214 200700 10788 899 899 899 899 0
40 20250214 200600 10788 899 899 899 899 0
41 20250214 200500 10788 899 899 899 899 0
42 20250214 200400 10788 899 899 899 899 0
43 20250214 200300 10788 899 899 899 899 0
44 20250214 200200 10788 899 899 899 899 0
45 20250214 200100 10788 899 899 899 899 0
46 20250214 200000 10788 899 899 899 899 0
47 20250214 195900 10788 899 899 899 899 0
48 20250214 195800 10788 899 899 899 899 0
49 20250214 195700 10788 899 899 899 899 0
50 20250214 195600 10788 899 899 899 899 0
51 20250214 195500 10788 899 899 899 899 0
52 20250214 195400 10788 899 899 899 899 0
53 20250214 195300 10788 899 899 899 899 0
54 20250214 195200 10788 899 899 899 899 0
55 20250214 195100 10788 899 899 899 899 0
56 20250214 195000 10788 899 899 899 899 0
57 20250214 194900 10788 899 899 899 899 0
58 20250214 194800 10788 899 899 899 899 0
59 20250214 194700 10788 899 899 899 899 0
60 20250214 194600 10788 899 899 899 899 0
61 20250214 194500 10788 899 899 899 899 0
62 20250214 194400 10788 899 899 899 899 12
63 20250214 194300 10788 899 899 899 899 0
64 20250214 194200 10788 899 899 899 899 0
65 20250214 194100 10788 899 899 899 899 0
66 20250214 194000 10788 899 899 899 899 0
67 20250214 193900 10788 899 899 899 899 0
68 20250214 193800 10788 899 899 899 899 0
69 20250214 193700 10788 899 899 899 899 0
70 20250214 193600 10788 899 899 899 899 0
71 20250214 193500 10788 899 899 899 899 0
72 20250214 193400 10788 899 899 899 899 0
73 20250214 193300 10788 899 899 899 899 0
74 20250214 193200 10788 899 899 899 899 0
75 20250214 193100 10788 899 899 899 899 0
76 20250214 193000 10788 899 899 899 899 0
77 20250214 192900 10788 899 899 899 899 0
78 20250214 192800 10788 899 899 899 899 0
79 20250214 192700 10788 899 899 899 899 0
80 20250214 192600 10788 899 899 899 899 0
81 20250214 192500 10788 899 899 899 899 0
82 20250214 192400 10788 899 899 899 899 0
83 20250214 192300 10788 899 899 899 899 0
84 20250214 192200 10788 899 899 899 899 0
85 20250214 192100 10788 899 899 899 899 0
86 20250214 192000 10788 899 899 899 899 0
87 20250214 191900 10788 899 899 899 899 0
88 20250214 191800 10788 899 899 899 899 0
89 20250214 191700 10788 899 899 899 899 0
90 20250214 191600 10788 899 899 899 899 0
91 20250214 191500 10788 899 899 899 899 0
92 20250214 191400 10788 899 899 899 899 12
93 20250214 191300 10788 899 899 899 899 0
94 20250214 191200 10788 899 899 899 899 0
95 20250214 191100 10788 899 899 899 899 0
96 20250214 191000 10788 899 899 899 899 0
97 20250214 190900 10788 899 899 899 899 0
98 20250214 190800 10788 899 899 899 899 0
99 20250214 190700 10788 899 899 899 899 0
100 20250214 190600 10788 899 899 899 899 0
101 20250214 190500 10788 899 899 899 899 0
102 20250214 190400 10788 899 899 899 899 0
103 20250214 190300 10788 899 899 899 899 0
104 20250214 190200 10788 899 899 899 899 0
105 20250214 190100 10788 899 899 899 899 0
106 20250214 190000 10788 899 899 899 899 0
107 20250214 185900 10788 899 899 899 899 0
108 20250214 185800 10788 899 899 899 899 0
109 20250214 185700 10788 899 899 899 899 0
110 20250214 185600 10788 899 899 899 899 0
111 20250214 185500 10788 899 899 899 899 0
112 20250214 185400 10788 899 899 899 899 0
113 20250214 185300 10788 899 899 899 899 0
114 20250214 185200 10788 899 899 899 899 0
115 20250214 185100 10788 899 899 899 899 0
116 20250214 185000 10788 899 899 899 899 0
117 20250214 184900 10788 899 899 899 899 0
118 20250214 184800 10788 899 899 899 899 0
119 20250214 184700 10788 899 899 899 899 0
120 20250214 184600 10788 899 899 899 899 0
121 20250214 184500 10788 899 899 899 899 0
122 20250214 184400 10788 899 899 899 899 12
123 20250214 184300 10788 899 899 899 899 0
124 20250214 184200 10788 899 899 899 899 0
125 20250214 184100 10788 899 899 899 899 0
126 20250214 184000 10788 899 899 899 899 0
127 20250214 183900 10788 899 899 899 899 0
128 20250214 183800 10788 899 899 899 899 0
129 20250214 183700 10788 899 899 899 899 0
130 20250214 183600 10788 899 899 899 899 0
131 20250214 183500 10788 899 899 899 899 0
132 20250214 183400 10788 899 899 899 899 0
133 20250214 183300 10788 899 899 899 899 0
134 20250214 183200 10788 899 899 899 899 0
135 20250214 183100 10788 899 899 899 899 0
136 20250214 183000 10788 899 899 899 899 0
137 20250214 182900 10788 899 899 899 899 0
138 20250214 182800 10788 899 899 899 899 0
139 20250214 182700 10788 899 899 899 899 0
140 20250214 182600 10788 899 899 899 899 0
141 20250214 182500 10788 899 899 899 899 0
142 20250214 182400 10788 899 899 899 899 0
143 20250214 182300 10788 899 899 899 899 0
144 20250214 182200 10788 899 899 899 899 0
145 20250214 182100 10788 899 899 899 899 0
146 20250214 182000 10788 899 899 899 899 0
147 20250214 181900 10788 899 899 899 899 0
148 20250214 181800 10788 899 899 899 899 0
149 20250214 181700 10788 899 899 899 899 0
150 20250214 181600 10788 899 899 899 899 0
151 20250214 181500 10788 899 899 899 899 0
152 20250214 181400 10788 899 899 899 899 12
153 20250214 181300 10788 899 899 899 899 0
154 20250214 181200 10788 899 899 899 899 0
155 20250214 181100 10788 899 899 899 899 0
156 20250214 181000 10788 899 899 899 899 0
157 20250214 180900 10788 899 899 899 899 0
158 20250214 180800 10788 899 899 899 899 0
159 20250214 180700 10788 899 899 899 899 0
160 20250214 180600 10788 899 899 899 899 0
161 20250214 180500 10788 899 899 899 899 0
162 20250214 180400 10788 899 899 899 899 0
163 20250214 180300 10788 899 899 899 899 0
164 20250214 180200 10788 899 899 899 899 0
165 20250214 180100 10788 899 899 899 899 0
166 20250214 180000 10788 899 899 899 899 0
167 20250214 175900 10788 899 899 899 899 0
168 20250214 175800 10788 899 899 899 899 0
169 20250214 175700 10788 899 899 899 899 0
170 20250214 175600 10788 899 899 899 899 0
171 20250214 175500 10788 899 899 899 899 0
172 20250214 175400 10788 899 899 899 899 0
173 20250214 175300 10788 899 899 899 899 0
174 20250214 175200 10788 899 899 899 899 0
175 20250214 175100 10788 899 899 899 899 0
176 20250214 175000 10788 899 899 899 899 0
177 20250214 174900 10788 899 899 899 899 0
178 20250214 174800 10788 899 899 899 899 0
179 20250214 174700 10788 899 899 899 899 0
180 20250214 174600 10788 899 899 899 899 0
181 20250214 174500 10788 899 899 899 899 0
182 20250214 174400 10788 899 899 899 899 12
183 20250214 174300 10788 899 899 899 899 0
184 20250214 174200 10788 899 899 899 899 0
185 20250214 174100 10788 899 899 899 899 0
186 20250214 174000 10788 899 899 899 899 0
187 20250214 173900 10788 899 899 899 899 0
188 20250214 173800 10788 899 899 899 899 0
189 20250214 173700 10788 899 899 899 899 0
190 20250214 173600 10788 899 899 899 899 0
191 20250214 173500 10788 899 899 899 899 0
192 20250214 173400 10788 899 899 899 899 0
193 20250214 173300 10788 899 899 899 899 0
194 20250214 173200 10788 899 899 899 899 0
195 20250214 173100 10788 899 899 899 899 0
196 20250214 173000 10788 899 899 899 899 0
197 20250214 172900 10788 899 899 899 899 0
198 20250214 172800 10788 899 899 899 899 0
199 20250214 172700 10788 899 899 899 899 0
200 20250214 172600 10788 899 899 899 899 0
201 20250214 172500 10788 899 899 899 899 0
202 20250214 172400 10788 899 899 899 899 0
203 20250214 172300 10788 899 899 899 899 0
204 20250214 172200 10788 899 899 899 899 0
205 20250214 172100 10788 899 899 899 899 0
206 20250214 172000 10788 899 899 899 899 0
207 20250214 171900 10788 899 899 899 899 0
208 20250214 171800 10788 899 899 899 899 0
209 20250214 171700 10788 899 899 899 899 0
210 20250214 171600 10788 899 899 899 899 0
211 20250214 171500 10788 899 899 899 899 0
212 20250214 171400 10788 899 899 899 899 12
213 20250214 171300 10788 899 899 899 899 0
214 20250214 171200 10788 899 899 899 899 0
215 20250214 171100 10788 899 899 899 899 0
216 20250214 171000 10788 899 899 899 899 0
217 20250214 170900 10788 899 899 899 899 0
218 20250214 170800 10788 899 899 899 899 0
219 20250214 170700 10788 899 899 899 899 0
220 20250214 170600 10788 899 899 899 899 0
221 20250214 170500 10788 899 899 899 899 0
222 20250214 170400 10788 899 899 899 899 0
223 20250214 170300 10788 899 899 899 899 0
224 20250214 170200 10788 899 899 899 899 0
225 20250214 170100 10788 899 899 899 899 0
226 20250214 170000 10788 899 899 899 899 0
227 20250214 165900 10788 899 899 899 899 0
228 20250214 165800 10788 899 899 899 899 0
229 20250214 165700 10788 899 899 899 899 0
230 20250214 165600 10788 899 899 899 899 0
231 20250214 165500 10788 899 899 899 899 0
232 20250214 165400 10788 899 899 899 899 0
233 20250214 165300 10788 899 899 899 899 0
234 20250214 165200 10788 899 899 899 899 0
235 20250214 165100 10788 899 899 899 899 0
236 20250214 165000 10788 899 899 899 899 0
237 20250214 164900 10788 899 899 899 899 0
238 20250214 164800 10788 899 899 899 899 0
239 20250214 164700 10788 899 899 899 899 0
240 20250214 164600 10788 899 899 899 899 0
241 20250214 164500 10788 899 899 899 899 0
242 20250214 164400 10788 899 899 899 899 12
243 20250214 164300 10788 899 899 899 899 0
244 20250214 164200 10788 899 899 899 899 0
245 20250214 164100 10788 899 899 899 899 0
246 20250214 164000 10788 899 899 899 899 0
247 20250214 163900 10788 899 899 899 899 0
248 20250214 163800 10788 899 899 899 899 0
249 20250214 163700 10788 899 899 899 899 0
250 20250214 163600 10788 899 899 899 899 0
251 20250214 163500 10788 899 899 899 899 0
252 20250214 163400 10788 899 899 899 899 0
253 20250214 163300 10788 899 899 899 899 0
254 20250214 163200 10788 899 899 899 899 0
255 20250214 163100 10788 899 899 899 899 0
256 20250214 163000 10788 899 899 899 899 0
257 20250214 162900 10788 899 899 899 899 0
258 20250214 162800 10788 899 899 899 899 0
259 20250214 162700 10788 899 899 899 899 0
260 20250214 162600 10788 899 899 899 899 0
261 20250214 162500 10788 899 899 899 899 0
262 20250214 162400 10788 899 899 899 899 0
263 20250214 162300 10788 899 899 899 899 0
264 20250214 162200 10788 899 899 899 899 0
265 20250214 162100 10788 899 899 899 899 0
266 20250214 162000 10788 899 899 899 899 0
267 20250214 161900 10788 899 899 899 899 0
268 20250214 161800 10788 899 899 899 899 0
269 20250214 161700 10788 899 899 899 899 0
270 20250214 161600 10788 899 899 899 899 0
271 20250214 161500 10788 899 899 899 899 0
272 20250214 161400 10788 899 899 899 899 12
273 20250214 161300 10788 899 899 899 899 0
274 20250214 161200 10788 899 899 899 899 0
275 20250214 161100 10788 899 899 899 899 0
276 20250214 161000 10788 899 899 899 899 0
277 20250214 160900 10788 899 899 899 899 0
278 20250214 160800 10788 899 899 899 899 0
279 20250214 160700 10788 899 899 899 899 0
280 20250214 160600 10788 899 899 899 899 0
281 20250214 160500 10788 899 899 899 899 0
282 20250214 160400 10788 899 899 899 899 0
283 20250214 160300 10788 899 899 899 899 0
284 20250214 160200 10788 899 899 899 899 0
285 20250214 160100 10788 899 899 899 899 0
286 20250214 160000 10788 899 899 899 899 0
287 20250214 155900 10788 899 899 899 899 0
288 20250214 155800 10788 899 899 899 899 0
289 20250214 155700 10788 899 899 899 899 0
290 20250214 155600 10788 899 899 899 899 0
291 20250214 155500 10788 899 899 899 899 0
292 20250214 155400 10788 899 899 899 899 0
293 20250214 155300 10788 899 899 899 899 0
294 20250214 155200 10788 899 899 899 899 0
295 20250214 155100 10788 899 899 899 899 0
296 20250214 155000 10788 899 899 899 899 0
297 20250214 154900 10788 899 899 899 899 0
298 20250214 154800 10788 899 899 899 899 0
299 20250214 154700 10788 899 899 899 899 0
300 20250214 154600 10788 899 899 899 899 0
301 20250214 154500 10788 899 899 899 899 0
302 20250214 154400 10788 899 899 899 899 12
303 20250214 154300 10788 899 899 899 899 0
304 20250214 154200 10788 899 899 899 899 0
305 20250214 154100 10788 899 899 899 899 0
306 20250214 154000 10788 899 899 899 899 0
307 20250214 153900 10788 899 899 899 899 0
308 20250214 153800 10788 899 899 899 899 0
309 20250214 153700 10788 899 899 899 899 0
310 20250214 153600 10788 899 899 899 899 0
311 20250214 153500 10788 899 899 899 899 0
312 20250214 153400 10788 899 899 899 899 0
313 20250214 153300 10788 899 899 899 899 0
314 20250214 153200 10788 899 899 899 899 0
315 20250214 153100 10788 899 899 899 899 0
316 20250214 153000 10788 899 899 899 899 0
317 20250214 152900 10788 899 899 899 899 0
318 20250214 152800 10788 899 899 899 899 0
319 20250214 152700 10788 899 899 899 899 0
320 20250214 152600 10788 899 899 899 899 0
321 20250214 152500 10788 899 899 899 899 0
322 20250214 152400 10788 899 899 899 899 0
323 20250214 152300 10788 899 899 899 899 0
324 20250214 152200 10788 899 899 899 899 0
325 20250214 152100 10788 899 899 899 899 0
326 20250214 152000 10788 899 899 899 899 0
327 20250214 151900 10788 899 899 899 899 0
328 20250214 151800 10788 899 899 899 899 0
329 20250214 151700 10788 899 899 899 899 0
330 20250214 151600 10788 899 899 899 899 0
331 20250214 151500 10788 899 899 899 899 0
332 20250214 151400 10788 899 899 899 899 0
333 20250214 151300 10788 899 899 899 899 0
334 20250214 151200 10788 899 899 899 899 0
335 20250214 151100 10788 899 899 899 899 0
336 20250214 151000 10788 899 899 899 899 0
337 20250214 150900 10788 899 899 899 899 0
338 20250214 150800 10788 899 899 899 899 0
339 20250214 150700 10788 899 899 899 899 0
340 20250214 150600 10788 899 899 899 899 0
341 20250214 150500 10788 899 899 899 899 0
342 20250214 150400 10788 899 899 899 899 0
343 20250214 150300 10788 899 899 899 899 0
344 20250214 150200 10788 899 899 899 899 0
345 20250214 150100 10788 899 899 899 899 0
346 20250214 150000 10788 899 899 899 899 0
347 20250214 145900 10788 899 899 899 899 0
348 20250214 145800 10788 899 899 899 899 0
349 20250214 145700 10788 899 899 899 899 0
350 20250214 145600 10788 899 899 899 899 0
351 20250214 145500 10788 899 899 899 899 0
352 20250214 145400 10788 899 899 899 899 0
353 20250214 145300 10788 899 899 899 899 0
354 20250214 145200 10788 899 899 899 899 0
355 20250214 145100 10788 899 899 899 899 0
356 20250214 145000 10788 899 899 899 899 0
357 20250214 144900 10788 899 899 899 899 0
358 20250214 144800 10788 899 899 899 899 0
359 20250214 144700 10788 899 899 899 899 0
360 20250214 144600 10788 899 899 899 899 0
361 20250214 144500 10788 899 899 899 899 0
362 20250214 144400 10788 899 899 899 899 0
363 20250214 144300 10788 899 899 899 899 0
364 20250214 144200 10788 899 899 899 899 0
365 20250214 144100 10788 899 899 899 899 0
366 20250214 144000 10788 899 899 899 899 0
367 20250214 143900 10788 899 899 899 899 0
368 20250214 143800 10788 899 899 899 899 0
369 20250214 143700 10788 899 899 899 899 0
370 20250214 143600 10788 899 899 899 899 0
371 20250214 143500 10788 899 899 899 899 0
372 20250214 143400 10788 899 899 899 899 0
373 20250214 143300 10788 899 899 899 899 0
374 20250214 143200 10788 899 899 899 899 0
375 20250214 143100 10788 899 899 899 899 0
376 20250214 143000 10788 899 899 899 899 0
377 20250214 142900 10788 899 899 899 899 0
378 20250214 142800 10788 899 899 899 899 0
379 20250214 142700 10788 899 899 899 899 0
380 20250214 142600 10788 899 899 899 899 0
381 20250214 142500 10788 899 899 899 899 0
382 20250214 142400 10788 899 899 899 899 0
383 20250214 142300 10788 899 899 899 899 0
384 20250214 142200 10788 899 899 899 899 0
385 20250214 142100 10788 899 899 899 899 0
386 20250214 142000 10788 899 899 899 899 0
387 20250214 141900 10788 899 899 899 899 0
388 20250214 141800 10788 899 899 899 899 0
389 20250214 141700 10788 899 899 899 899 0
390 20250214 141600 10788 899 899 899 899 0
391 20250214 141500 10788 899 899 899 899 0
392 20250214 141400 10788 899 899 899 899 0
393 20250214 141300 10788 899 899 899 899 0
394 20250214 141200 10788 899 899 899 899 0
395 20250214 141100 10788 899 899 899 899 0
396 20250214 141000 10788 899 899 899 899 0
397 20250214 140900 10788 899 899 899 899 0
398 20250214 140800 10788 899 899 899 899 0
399 20250214 140700 10788 899 899 899 899 0
400 20250214 140600 10788 899 899 899 899 0
401 20250214 140500 10788 899 899 899 899 0
402 20250214 140400 10788 899 899 899 899 0
403 20250214 140300 10788 899 899 899 899 0
404 20250214 140200 10788 899 899 899 899 0
405 20250214 140100 10788 899 899 899 899 0
406 20250214 140000 10788 899 899 899 899 0
407 20250214 135900 10788 899 899 899 899 0
408 20250214 135800 10788 899 899 899 899 0
409 20250214 135700 10788 899 899 899 899 0
410 20250214 135600 10788 899 899 899 899 0
411 20250214 135500 10788 899 899 899 899 0
412 20250214 135400 10788 899 899 899 899 0
413 20250214 135300 10788 899 899 899 899 0
414 20250214 135200 10788 899 899 899 899 0
415 20250214 135100 10788 899 899 899 899 0
416 20250214 135000 10788 899 899 899 899 0
417 20250214 134900 10788 899 899 899 899 0
418 20250214 134800 10788 899 899 899 899 0
419 20250214 134700 10788 899 899 899 899 0
420 20250214 134600 10788 899 899 899 899 0
421 20250214 134500 10788 899 899 899 899 0
422 20250214 134400 10788 899 899 899 899 0
423 20250214 134300 10788 899 899 899 899 0
424 20250214 134200 10788 899 899 899 899 0
425 20250214 134100 10788 899 899 899 899 0
426 20250214 134000 10788 899 899 899 899 0
427 20250214 133900 10788 899 899 899 899 0
428 20250214 133800 10788 899 899 899 899 0
429 20250214 133700 10788 899 899 899 899 0
430 20250214 133600 10788 899 899 899 899 0
431 20250214 133500 10788 899 899 899 899 0
432 20250214 133400 10788 899 899 899 899 0
433 20250214 133300 10788 899 899 899 899 0
434 20250214 133200 10788 899 899 899 899 0
435 20250214 133100 10788 899 899 899 899 0
436 20250214 133000 10788 899 899 899 899 0
437 20250214 132900 10788 899 899 899 899 0
438 20250214 132800 10788 899 899 899 899 0
439 20250214 132700 10788 899 899 899 899 0
440 20250214 132600 10788 899 899 899 899 0
441 20250214 132500 10788 899 899 899 899 0
442 20250214 132400 10788 899 899 899 899 0
443 20250214 132300 10788 899 899 899 899 0
444 20250214 132200 10788 899 899 899 899 0
445 20250214 132100 10788 899 899 899 899 0
446 20250214 132000 10788 899 899 899 899 0
447 20250214 131900 10788 899 899 899 899 0
448 20250214 131800 10788 899 899 899 899 0
449 20250214 131700 10788 899 899 899 899 0
450 20250214 131600 10788 899 899 899 899 0
451 20250214 131500 10788 899 899 899 899 0
452 20250214 131400 10788 899 899 899 899 0
453 20250214 131300 10788 899 899 899 899 0
454 20250214 131200 10788 899 899 899 899 0
455 20250214 131100 10788 899 899 899 899 0
456 20250214 131000 10788 899 899 899 899 0
457 20250214 130900 10788 899 899 899 899 0
458 20250214 130800 10788 899 899 899 899 0
459 20250214 130700 10788 899 899 899 899 0
460 20250214 130600 10788 899 899 899 899 0
461 20250214 130500 10788 899 899 899 899 0
462 20250214 130400 10788 899 899 899 899 0
463 20250214 130300 10788 899 899 899 899 0
464 20250214 130200 10788 899 899 899 899 0
465 20250214 130100 10788 899 899 899 899 0
466 20250214 130000 10788 899 899 899 899 0
467 20250214 125900 10788 899 899 899 899 0
468 20250214 125800 10788 899 899 899 899 0
469 20250214 125700 10788 899 899 899 899 0
470 20250214 125600 10788 899 899 899 899 0
471 20250214 125500 10788 899 899 899 899 0
472 20250214 125400 10788 899 899 899 899 0
473 20250214 125300 10788 899 899 899 899 0
474 20250214 125200 10788 899 899 899 899 0
475 20250214 125100 10788 899 899 899 899 0
476 20250214 125000 10788 899 899 899 899 0
477 20250214 124900 10788 899 899 899 899 0
478 20250214 124800 10788 899 899 899 899 0
479 20250214 124700 10788 899 899 899 899 0
480 20250214 124600 10788 899 899 899 899 0
481 20250214 124500 10788 899 899 899 899 0
482 20250214 124400 10788 899 899 899 899 0
483 20250214 124300 10788 899 899 899 899 0
484 20250214 124200 10788 899 899 899 899 0
485 20250214 124100 10788 899 899 899 899 0
486 20250214 124000 10788 899 899 899 899 0
487 20250214 123900 10788 899 899 899 899 0
488 20250214 123800 10788 899 899 899 899 0
489 20250214 123700 10788 899 899 899 899 0
490 20250214 123600 10788 899 899 899 899 0
491 20250214 123500 10788 899 899 899 899 0
492 20250214 123400 10788 899 899 899 899 0
493 20250214 123300 10788 899 899 899 899 0
494 20250214 123200 10788 899 899 899 899 0
495 20250214 123100 10788 899 899 899 899 0
496 20250214 123000 10788 899 899 899 899 0
497 20250214 122900 10788 899 899 899 899 0
498 20250214 122800 10788 899 899 899 899 0
499 20250214 122700 10788 899 899 899 899 0
500 20250214 122600 10788 899 899 899 899 0
501 20250214 122500 10788 899 899 899 899 0
502 20250214 122400 10788 899 899 899 899 0
503 20250214 122300 10788 899 899 899 899 0
504 20250214 122200 10788 899 899 899 899 0
505 20250214 122100 10788 899 899 899 899 0
506 20250214 122000 10788 899 899 899 899 0
507 20250214 121900 10788 899 899 899 899 0
508 20250214 121800 10788 899 899 899 899 0
509 20250214 121700 10788 899 899 899 899 0
510 20250214 121600 10788 899 899 899 899 0
511 20250214 121500 10788 899 899 899 899 0
512 20250214 121400 10788 899 899 899 899 0
513 20250214 121300 10788 899 899 899 899 0
514 20250214 121200 10788 899 899 899 899 0
515 20250214 121100 10788 899 899 899 899 0
516 20250214 121000 10788 899 899 899 899 0
517 20250214 120900 10788 899 899 899 899 0
518 20250214 120800 10788 899 899 899 899 0
519 20250214 120700 10788 899 899 899 899 0
520 20250214 120600 10788 899 899 899 899 0
521 20250214 120500 10788 899 899 899 899 0
522 20250214 120400 10788 899 899 899 899 0
523 20250214 120300 10788 899 899 899 899 0
524 20250214 120200 10788 899 899 899 899 0
525 20250214 120100 10788 899 899 899 899 0
526 20250214 120000 10788 899 899 899 899 0
527 20250214 115900 10788 899 899 899 899 0
528 20250214 115800 10788 899 899 899 899 0
529 20250214 115700 10788 899 899 899 899 0
530 20250214 115600 10788 899 899 899 899 0
531 20250214 115500 10788 899 899 899 899 0
532 20250214 115400 10788 899 899 899 899 0
533 20250214 115300 10788 899 899 899 899 0
534 20250214 115200 10788 899 899 899 899 0
535 20250214 115100 10788 899 899 899 899 0
536 20250214 115000 10788 899 899 899 899 0
537 20250214 114900 10788 899 899 899 899 0
538 20250214 114800 10788 899 899 899 899 0
539 20250214 114700 10788 899 899 899 899 0
540 20250214 114600 10788 899 899 899 899 0
541 20250214 114500 10788 899 899 899 899 0
542 20250214 114400 10788 899 899 899 899 0
543 20250214 114300 10788 899 899 899 899 0
544 20250214 114200 10788 899 899 899 899 0
545 20250214 114100 10788 899 899 899 899 0
546 20250214 114000 10788 899 899 899 899 0
547 20250214 113900 10788 899 899 899 899 0
548 20250214 113800 10788 899 899 899 899 0
549 20250214 113700 10788 899 899 899 899 0
550 20250214 113600 10788 899 899 899 899 0
551 20250214 113500 10788 899 899 899 899 0
552 20250214 113400 10788 899 899 899 899 0
553 20250214 113300 10788 899 899 899 899 0
554 20250214 113200 10788 899 899 899 899 0
555 20250214 113100 10788 899 899 899 899 0
556 20250214 113000 10788 899 899 899 899 0
557 20250214 112900 10788 899 899 899 899 0
558 20250214 112800 10788 899 899 899 899 0
559 20250214 112700 10788 899 899 899 899 0
560 20250214 112600 10788 899 899 899 899 0
561 20250214 112500 10788 899 899 899 899 0
562 20250214 112400 10788 899 899 899 899 0
563 20250214 112300 10788 899 899 899 899 0
564 20250214 112200 10788 899 899 899 899 0
565 20250214 112100 10788 899 899 899 899 0
566 20250214 112000 10788 899 899 899 899 0
567 20250214 111900 10788 899 899 899 899 0
568 20250214 111800 10788 899 899 899 899 0
569 20250214 111700 10788 899 899 899 899 0
570 20250214 111600 10788 899 899 899 899 0
571 20250214 111500 10788 899 899 899 899 0
572 20250214 111400 10788 899 899 899 899 0
573 20250214 111300 10788 899 899 899 899 0
574 20250214 111200 10788 899 899 899 899 0
575 20250214 111100 10788 899 899 899 899 0
576 20250214 111000 10788 899 899 899 899 0
577 20250214 110900 10788 899 899 899 899 0
578 20250214 110800 10788 899 899 899 899 0
579 20250214 110700 10788 899 899 899 899 0
580 20250214 110600 10788 899 899 899 899 0
581 20250214 110500 10788 899 899 899 899 0
582 20250214 110400 10788 899 899 899 899 0
583 20250214 110300 10788 899 899 899 899 0
584 20250214 110200 10788 899 899 899 899 0
585 20250214 110100 10788 899 899 899 899 0
586 20250214 110000 10788 899 899 899 899 0
587 20250214 105900 10788 899 899 899 899 0
588 20250214 105800 10788 899 899 899 899 0
589 20250214 105700 10788 899 899 899 899 0
590 20250214 105600 10788 899 899 899 899 0
591 20250214 105500 10788 899 899 899 899 0
592 20250214 105400 10788 899 899 899 899 0
593 20250214 105300 10788 899 899 899 899 0
594 20250214 105200 10788 899 899 899 899 0
595 20250214 105100 10788 899 899 899 899 0
596 20250214 105000 10788 899 899 899 899 0
597 20250214 104900 10788 899 899 899 899 0
598 20250214 104800 10788 899 899 899 899 0
599 20250214 104700 10788 899 899 899 899 0
600 20250214 104600 10788 899 899 899 899 0
601 20250214 104500 10788 899 899 899 899 0
602 20250214 104400 10788 899 899 899 899 0
603 20250214 104300 10788 899 899 899 899 0
604 20250214 104200 10788 899 899 899 899 0
605 20250214 104100 10788 899 899 899 899 0
606 20250214 104000 10788 899 899 899 899 0
607 20250214 103900 10788 899 899 899 899 0
608 20250214 103800 10788 899 899 899 899 0
609 20250214 103700 10788 899 899 899 899 0
610 20250214 103600 10788 899 899 899 899 0
611 20250214 103500 10788 899 899 899 899 0
612 20250214 103400 10788 899 899 899 899 0
613 20250214 103300 10788 899 899 899 899 0
614 20250214 103200 10788 899 899 899 899 0
615 20250214 103100 10788 899 899 899 899 0
616 20250214 103000 10788 899 899 899 899 0
617 20250214 102900 10788 899 899 899 899 0
618 20250214 102800 10788 899 899 899 899 0
619 20250214 102700 10788 899 899 899 899 0
620 20250214 102600 10788 899 899 899 899 0
621 20250214 102500 10788 899 899 899 899 0
622 20250214 102400 10788 899 899 899 899 0
623 20250214 102300 10788 899 899 899 899 0
624 20250214 102200 10788 899 899 899 899 0
625 20250214 102100 10788 899 899 899 899 0
626 20250214 102000 10788 899 899 899 899 0
627 20250214 101900 10788 899 899 899 899 0
628 20250214 101800 10788 899 899 899 899 0
629 20250214 101700 10788 899 899 899 899 0
630 20250214 101600 10788 899 899 899 899 0
631 20250214 101500 10788 899 899 899 899 0
632 20250214 101400 10788 899 899 899 899 0
633 20250214 101300 10788 899 899 899 899 0
634 20250214 101200 10788 899 899 899 899 0
635 20250214 101100 10788 899 899 899 899 0
636 20250214 101000 10788 899 899 899 899 0
637 20250214 100900 10788 899 899 899 899 0
638 20250214 100800 10788 899 899 899 899 0
639 20250214 100700 10788 899 899 899 899 0
640 20250214 100600 10788 899 899 899 899 0
641 20250214 100500 10788 899 899 899 899 0
642 20250214 100400 10788 899 899 899 899 0
643 20250214 100300 10788 899 899 899 899 0
644 20250214 100200 10788 899 899 899 899 0
645 20250214 100100 10788 899 899 899 899 0
646 20250214 100000 10788 899 899 899 899 0
647 20250214 095900 10788 899 899 899 899 0
648 20250214 095800 10788 899 899 899 899 0
649 20250214 095700 10788 899 899 899 899 0
650 20250214 095600 10788 899 899 899 899 0
651 20250214 095500 10788 899 899 899 899 0
652 20250214 095400 10788 899 899 899 899 0
653 20250214 095300 10788 899 899 899 899 0
654 20250214 095200 10788 899 899 899 899 0
655 20250214 095100 10788 899 899 899 899 0
656 20250214 095000 10788 899 899 899 899 0
657 20250214 094900 10788 899 899 899 899 0
658 20250214 094800 10788 899 899 899 899 0
659 20250214 094700 10788 899 899 899 899 0
660 20250214 094600 10788 899 899 899 899 0
661 20250214 094500 10788 899 899 899 899 0
662 20250214 094400 10788 899 899 899 899 0
663 20250214 094300 10788 899 899 899 899 0
664 20250214 094200 10788 899 899 899 899 0
665 20250214 094100 10788 899 899 899 899 0
666 20250214 094000 10788 899 899 899 899 0
667 20250214 093900 10788 899 899 899 899 0
668 20250214 093800 10788 899 899 899 899 0
669 20250214 093700 10788 899 899 899 899 0
670 20250214 093600 10788 899 899 899 899 0
671 20250214 093500 10788 899 899 899 899 0
672 20250214 093400 10788 899 899 899 899 0
673 20250214 093300 10788 899 899 899 899 0
674 20250214 093200 10788 899 899 899 899 0
675 20250214 093100 10788 899 899 899 899 0
676 20250214 093000 10788 899 899 899 899 0
677 20250214 092900 10788 899 899 899 899 0
678 20250214 092800 10788 899 899 899 899 0
679 20250214 092700 10788 899 899 899 899 0
680 20250214 092600 10788 899 899 899 899 0
681 20250214 092500 10788 899 899 899 899 0
682 20250214 092400 10788 899 899 899 899 0
683 20250214 092300 10788 899 899 899 899 0
684 20250214 092200 10788 899 899 899 899 0
685 20250214 092100 10788 899 899 899 899 0
686 20250214 092000 10788 899 899 899 899 0
687 20250214 091900 10788 899 899 899 899 0
688 20250214 091800 10788 899 899 899 899 0
689 20250214 091700 10788 899 899 899 899 0
690 20250214 091600 10788 899 899 899 899 0
691 20250214 091500 10788 899 899 899 899 0
692 20250214 091400 10788 899 899 899 899 0
693 20250214 091300 10788 899 899 899 899 0
694 20250214 091200 10788 899 899 899 899 0
695 20250214 091100 10788 899 899 899 899 0
696 20250214 091000 10788 899 899 899 899 0
697 20250214 090900 10788 899 899 899 899 0
698 20250214 090800 10788 899 899 899 899 0
699 20250214 090700 10788 899 899 899 899 0
700 20250214 090600 10788 899 899 899 899 0
701 20250214 090500 10788 899 899 899 899 0
702 20250214 090400 10788 899 899 899 899 0
703 20250214 090300 10788 899 899 899 899 12
704 20250214 090200 0 796 796 796 796 0
705 20250214 090100 0 796 796 796 796 0
706 20250214 090000 0 796 796 796 796 0