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

709
217480/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,709 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,204700,0,499,499,499,499,0
20250214,204600,0,499,499,499,499,0
20250214,204500,0,499,499,499,499,0
20250214,204400,0,499,499,499,499,0
20250214,204300,0,499,499,499,499,0
20250214,204200,0,499,499,499,499,0
20250214,204100,0,499,499,499,499,0
20250214,204000,0,499,499,499,499,0
20250214,203900,0,499,499,499,499,0
20250214,203800,0,499,499,499,499,0
20250214,203700,0,499,499,499,499,0
20250214,203600,0,499,499,499,499,0
20250214,203500,0,499,499,499,499,0
20250214,203400,0,499,499,499,499,0
20250214,203300,0,499,499,499,499,0
20250214,203200,0,499,499,499,499,0
20250214,203100,0,499,499,499,499,0
20250214,203000,0,499,499,499,499,0
20250214,202900,0,499,499,499,499,0
20250214,202800,0,499,499,499,499,0
20250214,202700,0,499,499,499,499,0
20250214,202600,0,499,499,499,499,0
20250214,202500,0,499,499,499,499,0
20250214,202400,0,499,499,499,499,0
20250214,202300,0,499,499,499,499,0
20250214,202200,0,499,499,499,499,0
20250214,202100,0,499,499,499,499,0
20250214,202000,0,499,499,499,499,0
20250214,201900,0,499,499,499,499,0
20250214,201800,0,499,499,499,499,0
20250214,201700,0,499,499,499,499,0
20250214,201600,0,499,499,499,499,0
20250214,201500,0,499,499,499,499,0
20250214,201400,0,499,499,499,499,0
20250214,201300,0,499,499,499,499,0
20250214,201200,0,499,499,499,499,0
20250214,201100,0,499,499,499,499,0
20250214,201000,0,499,499,499,499,0
20250214,200900,0,499,499,499,499,0
20250214,200800,0,499,499,499,499,0
20250214,200700,0,499,499,499,499,0
20250214,200600,0,499,499,499,499,0
20250214,200500,0,499,499,499,499,0
20250214,200400,0,499,499,499,499,0
20250214,200300,0,499,499,499,499,0
20250214,200200,0,499,499,499,499,0
20250214,200100,0,499,499,499,499,0
20250214,200000,0,499,499,499,499,0
20250214,195900,0,499,499,499,499,0
20250214,195800,0,499,499,499,499,0
20250214,195700,0,499,499,499,499,0
20250214,195600,0,499,499,499,499,0
20250214,195500,0,499,499,499,499,0
20250214,195400,0,499,499,499,499,0
20250214,195300,0,499,499,499,499,0
20250214,195200,0,499,499,499,499,0
20250214,195100,0,499,499,499,499,0
20250214,195000,0,499,499,499,499,0
20250214,194900,0,499,499,499,499,0
20250214,194800,0,499,499,499,499,0
20250214,194700,0,499,499,499,499,0
20250214,194600,0,499,499,499,499,0
20250214,194500,0,499,499,499,499,0
20250214,194400,0,499,499,499,499,0
20250214,194300,0,499,499,499,499,0
20250214,194200,0,499,499,499,499,0
20250214,194100,0,499,499,499,499,0
20250214,194000,0,499,499,499,499,0
20250214,193900,0,499,499,499,499,0
20250214,193800,0,499,499,499,499,0
20250214,193700,0,499,499,499,499,0
20250214,193600,0,499,499,499,499,0
20250214,193500,0,499,499,499,499,0
20250214,193400,0,499,499,499,499,0
20250214,193300,0,499,499,499,499,0
20250214,193200,0,499,499,499,499,0
20250214,193100,0,499,499,499,499,0
20250214,193000,0,499,499,499,499,0
20250214,192900,0,499,499,499,499,0
20250214,192800,0,499,499,499,499,0
20250214,192700,0,499,499,499,499,0
20250214,192600,0,499,499,499,499,0
20250214,192500,0,499,499,499,499,0
20250214,192400,0,499,499,499,499,0
20250214,192300,0,499,499,499,499,0
20250214,192200,0,499,499,499,499,0
20250214,192100,0,499,499,499,499,0
20250214,192000,0,499,499,499,499,0
20250214,191900,0,499,499,499,499,0
20250214,191800,0,499,499,499,499,0
20250214,191700,0,499,499,499,499,0
20250214,191600,0,499,499,499,499,0
20250214,191500,0,499,499,499,499,0
20250214,191400,0,499,499,499,499,0
20250214,191300,0,499,499,499,499,0
20250214,191200,0,499,499,499,499,0
20250214,191100,0,499,499,499,499,0
20250214,191000,0,499,499,499,499,0
20250214,190900,0,499,499,499,499,0
20250214,190800,0,499,499,499,499,0
20250214,190700,0,499,499,499,499,0
20250214,190600,0,499,499,499,499,0
20250214,190500,0,499,499,499,499,0
20250214,190400,0,499,499,499,499,0
20250214,190300,0,499,499,499,499,0
20250214,190200,0,499,499,499,499,0
20250214,190100,0,499,499,499,499,0
20250214,190000,0,499,499,499,499,0
20250214,185900,0,499,499,499,499,0
20250214,185800,0,499,499,499,499,0
20250214,185700,0,499,499,499,499,0
20250214,185600,0,499,499,499,499,0
20250214,185500,0,499,499,499,499,0
20250214,185400,0,499,499,499,499,0
20250214,185300,0,499,499,499,499,0
20250214,185200,0,499,499,499,499,0
20250214,185100,0,499,499,499,499,0
20250214,185000,0,499,499,499,499,0
20250214,184900,0,499,499,499,499,0
20250214,184800,0,499,499,499,499,0
20250214,184700,0,499,499,499,499,0
20250214,184600,0,499,499,499,499,0
20250214,184500,0,499,499,499,499,0
20250214,184400,0,499,499,499,499,0
20250214,184300,0,499,499,499,499,0
20250214,184200,0,499,499,499,499,0
20250214,184100,0,499,499,499,499,0
20250214,184000,0,499,499,499,499,0
20250214,183900,0,499,499,499,499,0
20250214,183800,0,499,499,499,499,0
20250214,183700,0,499,499,499,499,0
20250214,183600,0,499,499,499,499,0
20250214,183500,0,499,499,499,499,0
20250214,183400,0,499,499,499,499,0
20250214,183300,0,499,499,499,499,0
20250214,183200,0,499,499,499,499,0
20250214,183100,0,499,499,499,499,0
20250214,183000,0,499,499,499,499,0
20250214,182900,0,499,499,499,499,0
20250214,182800,0,499,499,499,499,0
20250214,182700,0,499,499,499,499,0
20250214,182600,0,499,499,499,499,0
20250214,182500,0,499,499,499,499,0
20250214,182400,0,499,499,499,499,0
20250214,182300,0,499,499,499,499,0
20250214,182200,0,499,499,499,499,0
20250214,182100,0,499,499,499,499,0
20250214,182000,0,499,499,499,499,0
20250214,181900,0,499,499,499,499,0
20250214,181800,0,499,499,499,499,0
20250214,181700,0,499,499,499,499,0
20250214,181600,0,499,499,499,499,0
20250214,181500,0,499,499,499,499,0
20250214,181400,0,499,499,499,499,0
20250214,181300,0,499,499,499,499,0
20250214,181200,0,499,499,499,499,0
20250214,181100,0,499,499,499,499,0
20250214,181000,0,499,499,499,499,0
20250214,180900,0,499,499,499,499,0
20250214,180800,0,499,499,499,499,0
20250214,180700,0,499,499,499,499,0
20250214,180600,0,499,499,499,499,0
20250214,180500,0,499,499,499,499,0
20250214,180400,0,499,499,499,499,0
20250214,180300,0,499,499,499,499,0
20250214,180200,0,499,499,499,499,0
20250214,180100,0,499,499,499,499,0
20250214,180000,0,499,499,499,499,0
20250214,175900,0,499,499,499,499,0
20250214,175800,0,499,499,499,499,0
20250214,175700,0,499,499,499,499,0
20250214,175600,0,499,499,499,499,0
20250214,175500,0,499,499,499,499,0
20250214,175400,0,499,499,499,499,0
20250214,175300,0,499,499,499,499,0
20250214,175200,0,499,499,499,499,0
20250214,175100,0,499,499,499,499,0
20250214,175000,0,499,499,499,499,0
20250214,174900,0,499,499,499,499,0
20250214,174800,0,499,499,499,499,0
20250214,174700,0,499,499,499,499,0
20250214,174600,0,499,499,499,499,0
20250214,174500,0,499,499,499,499,0
20250214,174400,0,499,499,499,499,0
20250214,174300,0,499,499,499,499,0
20250214,174200,0,499,499,499,499,0
20250214,174100,0,499,499,499,499,0
20250214,174000,0,499,499,499,499,0
20250214,173900,0,499,499,499,499,0
20250214,173800,0,499,499,499,499,0
20250214,173700,0,499,499,499,499,0
20250214,173600,0,499,499,499,499,0
20250214,173500,0,499,499,499,499,0
20250214,173400,0,499,499,499,499,0
20250214,173300,0,499,499,499,499,0
20250214,173200,0,499,499,499,499,0
20250214,173100,0,499,499,499,499,0
20250214,173000,0,499,499,499,499,0
20250214,172900,0,499,499,499,499,0
20250214,172800,0,499,499,499,499,0
20250214,172700,0,499,499,499,499,0
20250214,172600,0,499,499,499,499,0
20250214,172500,0,499,499,499,499,0
20250214,172400,0,499,499,499,499,0
20250214,172300,0,499,499,499,499,0
20250214,172200,0,499,499,499,499,0
20250214,172100,0,499,499,499,499,0
20250214,172000,0,499,499,499,499,0
20250214,171900,0,499,499,499,499,0
20250214,171800,0,499,499,499,499,0
20250214,171700,0,499,499,499,499,0
20250214,171600,0,499,499,499,499,0
20250214,171500,0,499,499,499,499,0
20250214,171400,0,499,499,499,499,0
20250214,171300,0,499,499,499,499,0
20250214,171200,0,499,499,499,499,0
20250214,171100,0,499,499,499,499,0
20250214,171000,0,499,499,499,499,0
20250214,170900,0,499,499,499,499,0
20250214,170800,0,499,499,499,499,0
20250214,170700,0,499,499,499,499,0
20250214,170600,0,499,499,499,499,0
20250214,170500,0,499,499,499,499,0
20250214,170400,0,499,499,499,499,0
20250214,170300,0,499,499,499,499,0
20250214,170200,0,499,499,499,499,0
20250214,170100,0,499,499,499,499,0
20250214,170000,0,499,499,499,499,0
20250214,165900,0,499,499,499,499,0
20250214,165800,0,499,499,499,499,0
20250214,165700,0,499,499,499,499,0
20250214,165600,0,499,499,499,499,0
20250214,165500,0,499,499,499,499,0
20250214,165400,0,499,499,499,499,0
20250214,165300,0,499,499,499,499,0
20250214,165200,0,499,499,499,499,0
20250214,165100,0,499,499,499,499,0
20250214,165000,0,499,499,499,499,0
20250214,164900,0,499,499,499,499,0
20250214,164800,0,499,499,499,499,0
20250214,164700,0,499,499,499,499,0
20250214,164600,0,499,499,499,499,0
20250214,164500,0,499,499,499,499,0
20250214,164400,0,499,499,499,499,0
20250214,164300,0,499,499,499,499,0
20250214,164200,0,499,499,499,499,0
20250214,164100,0,499,499,499,499,0
20250214,164000,0,499,499,499,499,0
20250214,163900,0,499,499,499,499,0
20250214,163800,0,499,499,499,499,0
20250214,163700,0,499,499,499,499,0
20250214,163600,0,499,499,499,499,0
20250214,163500,0,499,499,499,499,0
20250214,163400,0,499,499,499,499,0
20250214,163300,0,499,499,499,499,0
20250214,163200,0,499,499,499,499,0
20250214,163100,0,499,499,499,499,0
20250214,163000,0,499,499,499,499,0
20250214,162900,0,499,499,499,499,0
20250214,162800,0,499,499,499,499,0
20250214,162700,0,499,499,499,499,0
20250214,162600,0,499,499,499,499,0
20250214,162500,0,499,499,499,499,0
20250214,162400,0,499,499,499,499,0
20250214,162300,0,499,499,499,499,0
20250214,162200,0,499,499,499,499,0
20250214,162100,0,499,499,499,499,0
20250214,162000,0,499,499,499,499,0
20250214,161900,0,499,499,499,499,0
20250214,161800,0,499,499,499,499,0
20250214,161700,0,499,499,499,499,0
20250214,161600,0,499,499,499,499,0
20250214,161500,0,499,499,499,499,0
20250214,161400,0,499,499,499,499,0
20250214,161300,0,499,499,499,499,0
20250214,161200,0,499,499,499,499,0
20250214,161100,0,499,499,499,499,0
20250214,161000,0,499,499,499,499,0
20250214,160900,0,499,499,499,499,0
20250214,160800,0,499,499,499,499,0
20250214,160700,0,499,499,499,499,0
20250214,160600,0,499,499,499,499,0
20250214,160500,0,499,499,499,499,0
20250214,160400,0,499,499,499,499,0
20250214,160300,0,499,499,499,499,0
20250214,160200,0,499,499,499,499,0
20250214,160100,0,499,499,499,499,0
20250214,160000,0,499,499,499,499,0
20250214,155900,0,499,499,499,499,0
20250214,155800,0,499,499,499,499,0
20250214,155700,0,499,499,499,499,0
20250214,155600,0,499,499,499,499,0
20250214,155500,0,499,499,499,499,0
20250214,155400,0,499,499,499,499,0
20250214,155300,0,499,499,499,499,0
20250214,155200,0,499,499,499,499,0
20250214,155100,0,499,499,499,499,0
20250214,155000,0,499,499,499,499,0
20250214,154900,0,499,499,499,499,0
20250214,154800,0,499,499,499,499,0
20250214,154700,0,499,499,499,499,0
20250214,154600,0,499,499,499,499,0
20250214,154500,0,499,499,499,499,0
20250214,154400,0,499,499,499,499,0
20250214,154300,0,499,499,499,499,0
20250214,154200,0,499,499,499,499,0
20250214,154100,0,499,499,499,499,0
20250214,154000,0,499,499,499,499,0
20250214,153900,0,499,499,499,499,0
20250214,153800,0,499,499,499,499,0
20250214,153700,0,499,499,499,499,0
20250214,153600,0,499,499,499,499,0
20250214,153500,0,499,499,499,499,0
20250214,153400,0,499,499,499,499,0
20250214,153300,0,499,499,499,499,0
20250214,153200,0,499,499,499,499,0
20250214,153100,0,499,499,499,499,0
20250214,153000,0,499,499,499,499,0
20250214,152900,0,499,499,499,499,0
20250214,152800,0,499,499,499,499,0
20250214,152700,0,499,499,499,499,0
20250214,152600,0,499,499,499,499,0
20250214,152500,0,499,499,499,499,0
20250214,152400,0,499,499,499,499,0
20250214,152300,0,499,499,499,499,0
20250214,152200,0,499,499,499,499,0
20250214,152100,0,499,499,499,499,0
20250214,152000,0,499,499,499,499,0
20250214,151900,0,499,499,499,499,0
20250214,151800,0,499,499,499,499,0
20250214,151700,0,499,499,499,499,0
20250214,151600,0,499,499,499,499,0
20250214,151500,0,499,499,499,499,0
20250214,151400,0,499,499,499,499,0
20250214,151300,0,499,499,499,499,0
20250214,151200,0,499,499,499,499,0
20250214,151100,0,499,499,499,499,0
20250214,151000,0,499,499,499,499,0
20250214,150900,0,499,499,499,499,0
20250214,150800,0,499,499,499,499,0
20250214,150700,0,499,499,499,499,0
20250214,150600,0,499,499,499,499,0
20250214,150500,0,499,499,499,499,0
20250214,150400,0,499,499,499,499,0
20250214,150300,0,499,499,499,499,0
20250214,150200,0,499,499,499,499,0
20250214,150100,0,499,499,499,499,0
20250214,150000,0,499,499,499,499,0
20250214,145900,0,499,499,499,499,0
20250214,145800,0,499,499,499,499,0
20250214,145700,0,499,499,499,499,0
20250214,145600,0,499,499,499,499,0
20250214,145500,0,499,499,499,499,0
20250214,145400,0,499,499,499,499,0
20250214,145300,0,499,499,499,499,0
20250214,145200,0,499,499,499,499,0
20250214,145100,0,499,499,499,499,0
20250214,145000,0,499,499,499,499,0
20250214,144900,0,499,499,499,499,0
20250214,144800,0,499,499,499,499,0
20250214,144700,0,499,499,499,499,0
20250214,144600,0,499,499,499,499,0
20250214,144500,0,499,499,499,499,0
20250214,144400,0,499,499,499,499,0
20250214,144300,0,499,499,499,499,0
20250214,144200,0,499,499,499,499,0
20250214,144100,0,499,499,499,499,0
20250214,144000,0,499,499,499,499,0
20250214,143900,0,499,499,499,499,0
20250214,143800,0,499,499,499,499,0
20250214,143700,0,499,499,499,499,0
20250214,143600,0,499,499,499,499,0
20250214,143500,0,499,499,499,499,0
20250214,143400,0,499,499,499,499,0
20250214,143300,0,499,499,499,499,0
20250214,143200,0,499,499,499,499,0
20250214,143100,0,499,499,499,499,0
20250214,143000,0,499,499,499,499,0
20250214,142900,0,499,499,499,499,0
20250214,142800,0,499,499,499,499,0
20250214,142700,0,499,499,499,499,0
20250214,142600,0,499,499,499,499,0
20250214,142500,0,499,499,499,499,0
20250214,142400,0,499,499,499,499,0
20250214,142300,0,499,499,499,499,0
20250214,142200,0,499,499,499,499,0
20250214,142100,0,499,499,499,499,0
20250214,142000,0,499,499,499,499,0
20250214,141900,0,499,499,499,499,0
20250214,141800,0,499,499,499,499,0
20250214,141700,0,499,499,499,499,0
20250214,141600,0,499,499,499,499,0
20250214,141500,0,499,499,499,499,0
20250214,141400,0,499,499,499,499,0
20250214,141300,0,499,499,499,499,0
20250214,141200,0,499,499,499,499,0
20250214,141100,0,499,499,499,499,0
20250214,141000,0,499,499,499,499,0
20250214,140900,0,499,499,499,499,0
20250214,140800,0,499,499,499,499,0
20250214,140700,0,499,499,499,499,0
20250214,140600,0,499,499,499,499,0
20250214,140500,0,499,499,499,499,0
20250214,140400,0,499,499,499,499,0
20250214,140300,0,499,499,499,499,0
20250214,140200,0,499,499,499,499,0
20250214,140100,0,499,499,499,499,0
20250214,140000,0,499,499,499,499,0
20250214,135900,0,499,499,499,499,0
20250214,135800,0,499,499,499,499,0
20250214,135700,0,499,499,499,499,0
20250214,135600,0,499,499,499,499,0
20250214,135500,0,499,499,499,499,0
20250214,135400,0,499,499,499,499,0
20250214,135300,0,499,499,499,499,0
20250214,135200,0,499,499,499,499,0
20250214,135100,0,499,499,499,499,0
20250214,135000,0,499,499,499,499,0
20250214,134900,0,499,499,499,499,0
20250214,134800,0,499,499,499,499,0
20250214,134700,0,499,499,499,499,0
20250214,134600,0,499,499,499,499,0
20250214,134500,0,499,499,499,499,0
20250214,134400,0,499,499,499,499,0
20250214,134300,0,499,499,499,499,0
20250214,134200,0,499,499,499,499,0
20250214,134100,0,499,499,499,499,0
20250214,134000,0,499,499,499,499,0
20250214,133900,0,499,499,499,499,0
20250214,133800,0,499,499,499,499,0
20250214,133700,0,499,499,499,499,0
20250214,133600,0,499,499,499,499,0
20250214,133500,0,499,499,499,499,0
20250214,133400,0,499,499,499,499,0
20250214,133300,0,499,499,499,499,0
20250214,133200,0,499,499,499,499,0
20250214,133100,0,499,499,499,499,0
20250214,133000,0,499,499,499,499,0
20250214,132900,0,499,499,499,499,0
20250214,132800,0,499,499,499,499,0
20250214,132700,0,499,499,499,499,0
20250214,132600,0,499,499,499,499,0
20250214,132500,0,499,499,499,499,0
20250214,132400,0,499,499,499,499,0
20250214,132300,0,499,499,499,499,0
20250214,132200,0,499,499,499,499,0
20250214,132100,0,499,499,499,499,0
20250214,132000,0,499,499,499,499,0
20250214,131900,0,499,499,499,499,0
20250214,131800,0,499,499,499,499,0
20250214,131700,0,499,499,499,499,0
20250214,131600,0,499,499,499,499,0
20250214,131500,0,499,499,499,499,0
20250214,131400,0,499,499,499,499,0
20250214,131300,0,499,499,499,499,0
20250214,131200,0,499,499,499,499,0
20250214,131100,0,499,499,499,499,0
20250214,131000,0,499,499,499,499,0
20250214,130900,0,499,499,499,499,0
20250214,130800,0,499,499,499,499,0
20250214,130700,0,499,499,499,499,0
20250214,130600,0,499,499,499,499,0
20250214,130500,0,499,499,499,499,0
20250214,130400,0,499,499,499,499,0
20250214,130300,0,499,499,499,499,0
20250214,130200,0,499,499,499,499,0
20250214,130100,0,499,499,499,499,0
20250214,130000,0,499,499,499,499,0
20250214,125900,0,499,499,499,499,0
20250214,125800,0,499,499,499,499,0
20250214,125700,0,499,499,499,499,0
20250214,125600,0,499,499,499,499,0
20250214,125500,0,499,499,499,499,0
20250214,125400,0,499,499,499,499,0
20250214,125300,0,499,499,499,499,0
20250214,125200,0,499,499,499,499,0
20250214,125100,0,499,499,499,499,0
20250214,125000,0,499,499,499,499,0
20250214,124900,0,499,499,499,499,0
20250214,124800,0,499,499,499,499,0
20250214,124700,0,499,499,499,499,0
20250214,124600,0,499,499,499,499,0
20250214,124500,0,499,499,499,499,0
20250214,124400,0,499,499,499,499,0
20250214,124300,0,499,499,499,499,0
20250214,124200,0,499,499,499,499,0
20250214,124100,0,499,499,499,499,0
20250214,124000,0,499,499,499,499,0
20250214,123900,0,499,499,499,499,0
20250214,123800,0,499,499,499,499,0
20250214,123700,0,499,499,499,499,0
20250214,123600,0,499,499,499,499,0
20250214,123500,0,499,499,499,499,0
20250214,123400,0,499,499,499,499,0
20250214,123300,0,499,499,499,499,0
20250214,123200,0,499,499,499,499,0
20250214,123100,0,499,499,499,499,0
20250214,123000,0,499,499,499,499,0
20250214,122900,0,499,499,499,499,0
20250214,122800,0,499,499,499,499,0
20250214,122700,0,499,499,499,499,0
20250214,122600,0,499,499,499,499,0
20250214,122500,0,499,499,499,499,0
20250214,122400,0,499,499,499,499,0
20250214,122300,0,499,499,499,499,0
20250214,122200,0,499,499,499,499,0
20250214,122100,0,499,499,499,499,0
20250214,122000,0,499,499,499,499,0
20250214,121900,0,499,499,499,499,0
20250214,121800,0,499,499,499,499,0
20250214,121700,0,499,499,499,499,0
20250214,121600,0,499,499,499,499,0
20250214,121500,0,499,499,499,499,0
20250214,121400,0,499,499,499,499,0
20250214,121300,0,499,499,499,499,0
20250214,121200,0,499,499,499,499,0
20250214,121100,0,499,499,499,499,0
20250214,121000,0,499,499,499,499,0
20250214,120900,0,499,499,499,499,0
20250214,120800,0,499,499,499,499,0
20250214,120700,0,499,499,499,499,0
20250214,120600,0,499,499,499,499,0
20250214,120500,0,499,499,499,499,0
20250214,120400,0,499,499,499,499,0
20250214,120300,0,499,499,499,499,0
20250214,120200,0,499,499,499,499,0
20250214,120100,0,499,499,499,499,0
20250214,120000,0,499,499,499,499,0
20250214,115900,0,499,499,499,499,0
20250214,115800,0,499,499,499,499,0
20250214,115700,0,499,499,499,499,0
20250214,115600,0,499,499,499,499,0
20250214,115500,0,499,499,499,499,0
20250214,115400,0,499,499,499,499,0
20250214,115300,0,499,499,499,499,0
20250214,115200,0,499,499,499,499,0
20250214,115100,0,499,499,499,499,0
20250214,115000,0,499,499,499,499,0
20250214,114900,0,499,499,499,499,0
20250214,114800,0,499,499,499,499,0
20250214,114700,0,499,499,499,499,0
20250214,114600,0,499,499,499,499,0
20250214,114500,0,499,499,499,499,0
20250214,114400,0,499,499,499,499,0
20250214,114300,0,499,499,499,499,0
20250214,114200,0,499,499,499,499,0
20250214,114100,0,499,499,499,499,0
20250214,114000,0,499,499,499,499,0
20250214,113900,0,499,499,499,499,0
20250214,113800,0,499,499,499,499,0
20250214,113700,0,499,499,499,499,0
20250214,113600,0,499,499,499,499,0
20250214,113500,0,499,499,499,499,0
20250214,113400,0,499,499,499,499,0
20250214,113300,0,499,499,499,499,0
20250214,113200,0,499,499,499,499,0
20250214,113100,0,499,499,499,499,0
20250214,113000,0,499,499,499,499,0
20250214,112900,0,499,499,499,499,0
20250214,112800,0,499,499,499,499,0
20250214,112700,0,499,499,499,499,0
20250214,112600,0,499,499,499,499,0
20250214,112500,0,499,499,499,499,0
20250214,112400,0,499,499,499,499,0
20250214,112300,0,499,499,499,499,0
20250214,112200,0,499,499,499,499,0
20250214,112100,0,499,499,499,499,0
20250214,112000,0,499,499,499,499,0
20250214,111900,0,499,499,499,499,0
20250214,111800,0,499,499,499,499,0
20250214,111700,0,499,499,499,499,0
20250214,111600,0,499,499,499,499,0
20250214,111500,0,499,499,499,499,0
20250214,111400,0,499,499,499,499,0
20250214,111300,0,499,499,499,499,0
20250214,111200,0,499,499,499,499,0
20250214,111100,0,499,499,499,499,0
20250214,111000,0,499,499,499,499,0
20250214,110900,0,499,499,499,499,0
20250214,110800,0,499,499,499,499,0
20250214,110700,0,499,499,499,499,0
20250214,110600,0,499,499,499,499,0
20250214,110500,0,499,499,499,499,0
20250214,110400,0,499,499,499,499,0
20250214,110300,0,499,499,499,499,0
20250214,110200,0,499,499,499,499,0
20250214,110100,0,499,499,499,499,0
20250214,110000,0,499,499,499,499,0
20250214,105900,0,499,499,499,499,0
20250214,105800,0,499,499,499,499,0
20250214,105700,0,499,499,499,499,0
20250214,105600,0,499,499,499,499,0
20250214,105500,0,499,499,499,499,0
20250214,105400,0,499,499,499,499,0
20250214,105300,0,499,499,499,499,0
20250214,105200,0,499,499,499,499,0
20250214,105100,0,499,499,499,499,0
20250214,105000,0,499,499,499,499,0
20250214,104900,0,499,499,499,499,0
20250214,104800,0,499,499,499,499,0
20250214,104700,0,499,499,499,499,0
20250214,104600,0,499,499,499,499,0
20250214,104500,0,499,499,499,499,0
20250214,104400,0,499,499,499,499,0
20250214,104300,0,499,499,499,499,0
20250214,104200,0,499,499,499,499,0
20250214,104100,0,499,499,499,499,0
20250214,104000,0,499,499,499,499,0
20250214,103900,0,499,499,499,499,0
20250214,103800,0,499,499,499,499,0
20250214,103700,0,499,499,499,499,0
20250214,103600,0,499,499,499,499,0
20250214,103500,0,499,499,499,499,0
20250214,103400,0,499,499,499,499,0
20250214,103300,0,499,499,499,499,0
20250214,103200,0,499,499,499,499,0
20250214,103100,0,499,499,499,499,0
20250214,103000,0,499,499,499,499,0
20250214,102900,0,499,499,499,499,0
20250214,102800,0,499,499,499,499,0
20250214,102700,0,499,499,499,499,0
20250214,102600,0,499,499,499,499,0
20250214,102500,0,499,499,499,499,0
20250214,102400,0,499,499,499,499,0
20250214,102300,0,499,499,499,499,0
20250214,102200,0,499,499,499,499,0
20250214,102100,0,499,499,499,499,0
20250214,102000,0,499,499,499,499,0
20250214,101900,0,499,499,499,499,0
20250214,101800,0,499,499,499,499,0
20250214,101700,0,499,499,499,499,0
20250214,101600,0,499,499,499,499,0
20250214,101500,0,499,499,499,499,0
20250214,101400,0,499,499,499,499,0
20250214,101300,0,499,499,499,499,0
20250214,101200,0,499,499,499,499,0
20250214,101100,0,499,499,499,499,0
20250214,101000,0,499,499,499,499,0
20250214,100900,0,499,499,499,499,0
20250214,100800,0,499,499,499,499,0
20250214,100700,0,499,499,499,499,0
20250214,100600,0,499,499,499,499,0
20250214,100500,0,499,499,499,499,0
20250214,100400,0,499,499,499,499,0
20250214,100300,0,499,499,499,499,0
20250214,100200,0,499,499,499,499,0
20250214,100100,0,499,499,499,499,0
20250214,100000,0,499,499,499,499,0
20250214,095900,0,499,499,499,499,0
20250214,095800,0,499,499,499,499,0
20250214,095700,0,499,499,499,499,0
20250214,095600,0,499,499,499,499,0
20250214,095500,0,499,499,499,499,0
20250214,095400,0,499,499,499,499,0
20250214,095300,0,499,499,499,499,0
20250214,095200,0,499,499,499,499,0
20250214,095100,0,499,499,499,499,0
20250214,095000,0,499,499,499,499,0
20250214,094900,0,499,499,499,499,0
20250214,094800,0,499,499,499,499,0
20250214,094700,0,499,499,499,499,0
20250214,094600,0,499,499,499,499,0
20250214,094500,0,499,499,499,499,0
20250214,094400,0,499,499,499,499,0
20250214,094300,0,499,499,499,499,0
20250214,094200,0,499,499,499,499,0
20250214,094100,0,499,499,499,499,0
20250214,094000,0,499,499,499,499,0
20250214,093900,0,499,499,499,499,0
20250214,093800,0,499,499,499,499,0
20250214,093700,0,499,499,499,499,0
20250214,093600,0,499,499,499,499,0
20250214,093500,0,499,499,499,499,0
20250214,093400,0,499,499,499,499,0
20250214,093300,0,499,499,499,499,0
20250214,093200,0,499,499,499,499,0
20250214,093100,0,499,499,499,499,0
20250214,093000,0,499,499,499,499,0
20250214,092900,0,499,499,499,499,0
20250214,092800,0,499,499,499,499,0
20250214,092700,0,499,499,499,499,0
20250214,092600,0,499,499,499,499,0
20250214,092500,0,499,499,499,499,0
20250214,092400,0,499,499,499,499,0
20250214,092300,0,499,499,499,499,0
20250214,092200,0,499,499,499,499,0
20250214,092100,0,499,499,499,499,0
20250214,092000,0,499,499,499,499,0
20250214,091900,0,499,499,499,499,0
20250214,091800,0,499,499,499,499,0
20250214,091700,0,499,499,499,499,0
20250214,091600,0,499,499,499,499,0
20250214,091500,0,499,499,499,499,0
20250214,091400,0,499,499,499,499,0
20250214,091300,0,499,499,499,499,0
20250214,091200,0,499,499,499,499,0
20250214,091100,0,499,499,499,499,0
20250214,091000,0,499,499,499,499,0
20250214,090900,0,499,499,499,499,0
20250214,090800,0,499,499,499,499,0
20250214,090700,0,499,499,499,499,0
20250214,090600,0,499,499,499,499,0
20250214,090500,0,499,499,499,499,0
20250214,090400,0,499,499,499,499,0
20250214,090300,0,499,499,499,499,0
20250214,090200,0,499,499,499,499,0
20250214,090100,0,499,499,499,499,0
20250214,090000,0,499,499,499,499,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 204700 0 499 499 499 499 0
3 20250214 204600 0 499 499 499 499 0
4 20250214 204500 0 499 499 499 499 0
5 20250214 204400 0 499 499 499 499 0
6 20250214 204300 0 499 499 499 499 0
7 20250214 204200 0 499 499 499 499 0
8 20250214 204100 0 499 499 499 499 0
9 20250214 204000 0 499 499 499 499 0
10 20250214 203900 0 499 499 499 499 0
11 20250214 203800 0 499 499 499 499 0
12 20250214 203700 0 499 499 499 499 0
13 20250214 203600 0 499 499 499 499 0
14 20250214 203500 0 499 499 499 499 0
15 20250214 203400 0 499 499 499 499 0
16 20250214 203300 0 499 499 499 499 0
17 20250214 203200 0 499 499 499 499 0
18 20250214 203100 0 499 499 499 499 0
19 20250214 203000 0 499 499 499 499 0
20 20250214 202900 0 499 499 499 499 0
21 20250214 202800 0 499 499 499 499 0
22 20250214 202700 0 499 499 499 499 0
23 20250214 202600 0 499 499 499 499 0
24 20250214 202500 0 499 499 499 499 0
25 20250214 202400 0 499 499 499 499 0
26 20250214 202300 0 499 499 499 499 0
27 20250214 202200 0 499 499 499 499 0
28 20250214 202100 0 499 499 499 499 0
29 20250214 202000 0 499 499 499 499 0
30 20250214 201900 0 499 499 499 499 0
31 20250214 201800 0 499 499 499 499 0
32 20250214 201700 0 499 499 499 499 0
33 20250214 201600 0 499 499 499 499 0
34 20250214 201500 0 499 499 499 499 0
35 20250214 201400 0 499 499 499 499 0
36 20250214 201300 0 499 499 499 499 0
37 20250214 201200 0 499 499 499 499 0
38 20250214 201100 0 499 499 499 499 0
39 20250214 201000 0 499 499 499 499 0
40 20250214 200900 0 499 499 499 499 0
41 20250214 200800 0 499 499 499 499 0
42 20250214 200700 0 499 499 499 499 0
43 20250214 200600 0 499 499 499 499 0
44 20250214 200500 0 499 499 499 499 0
45 20250214 200400 0 499 499 499 499 0
46 20250214 200300 0 499 499 499 499 0
47 20250214 200200 0 499 499 499 499 0
48 20250214 200100 0 499 499 499 499 0
49 20250214 200000 0 499 499 499 499 0
50 20250214 195900 0 499 499 499 499 0
51 20250214 195800 0 499 499 499 499 0
52 20250214 195700 0 499 499 499 499 0
53 20250214 195600 0 499 499 499 499 0
54 20250214 195500 0 499 499 499 499 0
55 20250214 195400 0 499 499 499 499 0
56 20250214 195300 0 499 499 499 499 0
57 20250214 195200 0 499 499 499 499 0
58 20250214 195100 0 499 499 499 499 0
59 20250214 195000 0 499 499 499 499 0
60 20250214 194900 0 499 499 499 499 0
61 20250214 194800 0 499 499 499 499 0
62 20250214 194700 0 499 499 499 499 0
63 20250214 194600 0 499 499 499 499 0
64 20250214 194500 0 499 499 499 499 0
65 20250214 194400 0 499 499 499 499 0
66 20250214 194300 0 499 499 499 499 0
67 20250214 194200 0 499 499 499 499 0
68 20250214 194100 0 499 499 499 499 0
69 20250214 194000 0 499 499 499 499 0
70 20250214 193900 0 499 499 499 499 0
71 20250214 193800 0 499 499 499 499 0
72 20250214 193700 0 499 499 499 499 0
73 20250214 193600 0 499 499 499 499 0
74 20250214 193500 0 499 499 499 499 0
75 20250214 193400 0 499 499 499 499 0
76 20250214 193300 0 499 499 499 499 0
77 20250214 193200 0 499 499 499 499 0
78 20250214 193100 0 499 499 499 499 0
79 20250214 193000 0 499 499 499 499 0
80 20250214 192900 0 499 499 499 499 0
81 20250214 192800 0 499 499 499 499 0
82 20250214 192700 0 499 499 499 499 0
83 20250214 192600 0 499 499 499 499 0
84 20250214 192500 0 499 499 499 499 0
85 20250214 192400 0 499 499 499 499 0
86 20250214 192300 0 499 499 499 499 0
87 20250214 192200 0 499 499 499 499 0
88 20250214 192100 0 499 499 499 499 0
89 20250214 192000 0 499 499 499 499 0
90 20250214 191900 0 499 499 499 499 0
91 20250214 191800 0 499 499 499 499 0
92 20250214 191700 0 499 499 499 499 0
93 20250214 191600 0 499 499 499 499 0
94 20250214 191500 0 499 499 499 499 0
95 20250214 191400 0 499 499 499 499 0
96 20250214 191300 0 499 499 499 499 0
97 20250214 191200 0 499 499 499 499 0
98 20250214 191100 0 499 499 499 499 0
99 20250214 191000 0 499 499 499 499 0
100 20250214 190900 0 499 499 499 499 0
101 20250214 190800 0 499 499 499 499 0
102 20250214 190700 0 499 499 499 499 0
103 20250214 190600 0 499 499 499 499 0
104 20250214 190500 0 499 499 499 499 0
105 20250214 190400 0 499 499 499 499 0
106 20250214 190300 0 499 499 499 499 0
107 20250214 190200 0 499 499 499 499 0
108 20250214 190100 0 499 499 499 499 0
109 20250214 190000 0 499 499 499 499 0
110 20250214 185900 0 499 499 499 499 0
111 20250214 185800 0 499 499 499 499 0
112 20250214 185700 0 499 499 499 499 0
113 20250214 185600 0 499 499 499 499 0
114 20250214 185500 0 499 499 499 499 0
115 20250214 185400 0 499 499 499 499 0
116 20250214 185300 0 499 499 499 499 0
117 20250214 185200 0 499 499 499 499 0
118 20250214 185100 0 499 499 499 499 0
119 20250214 185000 0 499 499 499 499 0
120 20250214 184900 0 499 499 499 499 0
121 20250214 184800 0 499 499 499 499 0
122 20250214 184700 0 499 499 499 499 0
123 20250214 184600 0 499 499 499 499 0
124 20250214 184500 0 499 499 499 499 0
125 20250214 184400 0 499 499 499 499 0
126 20250214 184300 0 499 499 499 499 0
127 20250214 184200 0 499 499 499 499 0
128 20250214 184100 0 499 499 499 499 0
129 20250214 184000 0 499 499 499 499 0
130 20250214 183900 0 499 499 499 499 0
131 20250214 183800 0 499 499 499 499 0
132 20250214 183700 0 499 499 499 499 0
133 20250214 183600 0 499 499 499 499 0
134 20250214 183500 0 499 499 499 499 0
135 20250214 183400 0 499 499 499 499 0
136 20250214 183300 0 499 499 499 499 0
137 20250214 183200 0 499 499 499 499 0
138 20250214 183100 0 499 499 499 499 0
139 20250214 183000 0 499 499 499 499 0
140 20250214 182900 0 499 499 499 499 0
141 20250214 182800 0 499 499 499 499 0
142 20250214 182700 0 499 499 499 499 0
143 20250214 182600 0 499 499 499 499 0
144 20250214 182500 0 499 499 499 499 0
145 20250214 182400 0 499 499 499 499 0
146 20250214 182300 0 499 499 499 499 0
147 20250214 182200 0 499 499 499 499 0
148 20250214 182100 0 499 499 499 499 0
149 20250214 182000 0 499 499 499 499 0
150 20250214 181900 0 499 499 499 499 0
151 20250214 181800 0 499 499 499 499 0
152 20250214 181700 0 499 499 499 499 0
153 20250214 181600 0 499 499 499 499 0
154 20250214 181500 0 499 499 499 499 0
155 20250214 181400 0 499 499 499 499 0
156 20250214 181300 0 499 499 499 499 0
157 20250214 181200 0 499 499 499 499 0
158 20250214 181100 0 499 499 499 499 0
159 20250214 181000 0 499 499 499 499 0
160 20250214 180900 0 499 499 499 499 0
161 20250214 180800 0 499 499 499 499 0
162 20250214 180700 0 499 499 499 499 0
163 20250214 180600 0 499 499 499 499 0
164 20250214 180500 0 499 499 499 499 0
165 20250214 180400 0 499 499 499 499 0
166 20250214 180300 0 499 499 499 499 0
167 20250214 180200 0 499 499 499 499 0
168 20250214 180100 0 499 499 499 499 0
169 20250214 180000 0 499 499 499 499 0
170 20250214 175900 0 499 499 499 499 0
171 20250214 175800 0 499 499 499 499 0
172 20250214 175700 0 499 499 499 499 0
173 20250214 175600 0 499 499 499 499 0
174 20250214 175500 0 499 499 499 499 0
175 20250214 175400 0 499 499 499 499 0
176 20250214 175300 0 499 499 499 499 0
177 20250214 175200 0 499 499 499 499 0
178 20250214 175100 0 499 499 499 499 0
179 20250214 175000 0 499 499 499 499 0
180 20250214 174900 0 499 499 499 499 0
181 20250214 174800 0 499 499 499 499 0
182 20250214 174700 0 499 499 499 499 0
183 20250214 174600 0 499 499 499 499 0
184 20250214 174500 0 499 499 499 499 0
185 20250214 174400 0 499 499 499 499 0
186 20250214 174300 0 499 499 499 499 0
187 20250214 174200 0 499 499 499 499 0
188 20250214 174100 0 499 499 499 499 0
189 20250214 174000 0 499 499 499 499 0
190 20250214 173900 0 499 499 499 499 0
191 20250214 173800 0 499 499 499 499 0
192 20250214 173700 0 499 499 499 499 0
193 20250214 173600 0 499 499 499 499 0
194 20250214 173500 0 499 499 499 499 0
195 20250214 173400 0 499 499 499 499 0
196 20250214 173300 0 499 499 499 499 0
197 20250214 173200 0 499 499 499 499 0
198 20250214 173100 0 499 499 499 499 0
199 20250214 173000 0 499 499 499 499 0
200 20250214 172900 0 499 499 499 499 0
201 20250214 172800 0 499 499 499 499 0
202 20250214 172700 0 499 499 499 499 0
203 20250214 172600 0 499 499 499 499 0
204 20250214 172500 0 499 499 499 499 0
205 20250214 172400 0 499 499 499 499 0
206 20250214 172300 0 499 499 499 499 0
207 20250214 172200 0 499 499 499 499 0
208 20250214 172100 0 499 499 499 499 0
209 20250214 172000 0 499 499 499 499 0
210 20250214 171900 0 499 499 499 499 0
211 20250214 171800 0 499 499 499 499 0
212 20250214 171700 0 499 499 499 499 0
213 20250214 171600 0 499 499 499 499 0
214 20250214 171500 0 499 499 499 499 0
215 20250214 171400 0 499 499 499 499 0
216 20250214 171300 0 499 499 499 499 0
217 20250214 171200 0 499 499 499 499 0
218 20250214 171100 0 499 499 499 499 0
219 20250214 171000 0 499 499 499 499 0
220 20250214 170900 0 499 499 499 499 0
221 20250214 170800 0 499 499 499 499 0
222 20250214 170700 0 499 499 499 499 0
223 20250214 170600 0 499 499 499 499 0
224 20250214 170500 0 499 499 499 499 0
225 20250214 170400 0 499 499 499 499 0
226 20250214 170300 0 499 499 499 499 0
227 20250214 170200 0 499 499 499 499 0
228 20250214 170100 0 499 499 499 499 0
229 20250214 170000 0 499 499 499 499 0
230 20250214 165900 0 499 499 499 499 0
231 20250214 165800 0 499 499 499 499 0
232 20250214 165700 0 499 499 499 499 0
233 20250214 165600 0 499 499 499 499 0
234 20250214 165500 0 499 499 499 499 0
235 20250214 165400 0 499 499 499 499 0
236 20250214 165300 0 499 499 499 499 0
237 20250214 165200 0 499 499 499 499 0
238 20250214 165100 0 499 499 499 499 0
239 20250214 165000 0 499 499 499 499 0
240 20250214 164900 0 499 499 499 499 0
241 20250214 164800 0 499 499 499 499 0
242 20250214 164700 0 499 499 499 499 0
243 20250214 164600 0 499 499 499 499 0
244 20250214 164500 0 499 499 499 499 0
245 20250214 164400 0 499 499 499 499 0
246 20250214 164300 0 499 499 499 499 0
247 20250214 164200 0 499 499 499 499 0
248 20250214 164100 0 499 499 499 499 0
249 20250214 164000 0 499 499 499 499 0
250 20250214 163900 0 499 499 499 499 0
251 20250214 163800 0 499 499 499 499 0
252 20250214 163700 0 499 499 499 499 0
253 20250214 163600 0 499 499 499 499 0
254 20250214 163500 0 499 499 499 499 0
255 20250214 163400 0 499 499 499 499 0
256 20250214 163300 0 499 499 499 499 0
257 20250214 163200 0 499 499 499 499 0
258 20250214 163100 0 499 499 499 499 0
259 20250214 163000 0 499 499 499 499 0
260 20250214 162900 0 499 499 499 499 0
261 20250214 162800 0 499 499 499 499 0
262 20250214 162700 0 499 499 499 499 0
263 20250214 162600 0 499 499 499 499 0
264 20250214 162500 0 499 499 499 499 0
265 20250214 162400 0 499 499 499 499 0
266 20250214 162300 0 499 499 499 499 0
267 20250214 162200 0 499 499 499 499 0
268 20250214 162100 0 499 499 499 499 0
269 20250214 162000 0 499 499 499 499 0
270 20250214 161900 0 499 499 499 499 0
271 20250214 161800 0 499 499 499 499 0
272 20250214 161700 0 499 499 499 499 0
273 20250214 161600 0 499 499 499 499 0
274 20250214 161500 0 499 499 499 499 0
275 20250214 161400 0 499 499 499 499 0
276 20250214 161300 0 499 499 499 499 0
277 20250214 161200 0 499 499 499 499 0
278 20250214 161100 0 499 499 499 499 0
279 20250214 161000 0 499 499 499 499 0
280 20250214 160900 0 499 499 499 499 0
281 20250214 160800 0 499 499 499 499 0
282 20250214 160700 0 499 499 499 499 0
283 20250214 160600 0 499 499 499 499 0
284 20250214 160500 0 499 499 499 499 0
285 20250214 160400 0 499 499 499 499 0
286 20250214 160300 0 499 499 499 499 0
287 20250214 160200 0 499 499 499 499 0
288 20250214 160100 0 499 499 499 499 0
289 20250214 160000 0 499 499 499 499 0
290 20250214 155900 0 499 499 499 499 0
291 20250214 155800 0 499 499 499 499 0
292 20250214 155700 0 499 499 499 499 0
293 20250214 155600 0 499 499 499 499 0
294 20250214 155500 0 499 499 499 499 0
295 20250214 155400 0 499 499 499 499 0
296 20250214 155300 0 499 499 499 499 0
297 20250214 155200 0 499 499 499 499 0
298 20250214 155100 0 499 499 499 499 0
299 20250214 155000 0 499 499 499 499 0
300 20250214 154900 0 499 499 499 499 0
301 20250214 154800 0 499 499 499 499 0
302 20250214 154700 0 499 499 499 499 0
303 20250214 154600 0 499 499 499 499 0
304 20250214 154500 0 499 499 499 499 0
305 20250214 154400 0 499 499 499 499 0
306 20250214 154300 0 499 499 499 499 0
307 20250214 154200 0 499 499 499 499 0
308 20250214 154100 0 499 499 499 499 0
309 20250214 154000 0 499 499 499 499 0
310 20250214 153900 0 499 499 499 499 0
311 20250214 153800 0 499 499 499 499 0
312 20250214 153700 0 499 499 499 499 0
313 20250214 153600 0 499 499 499 499 0
314 20250214 153500 0 499 499 499 499 0
315 20250214 153400 0 499 499 499 499 0
316 20250214 153300 0 499 499 499 499 0
317 20250214 153200 0 499 499 499 499 0
318 20250214 153100 0 499 499 499 499 0
319 20250214 153000 0 499 499 499 499 0
320 20250214 152900 0 499 499 499 499 0
321 20250214 152800 0 499 499 499 499 0
322 20250214 152700 0 499 499 499 499 0
323 20250214 152600 0 499 499 499 499 0
324 20250214 152500 0 499 499 499 499 0
325 20250214 152400 0 499 499 499 499 0
326 20250214 152300 0 499 499 499 499 0
327 20250214 152200 0 499 499 499 499 0
328 20250214 152100 0 499 499 499 499 0
329 20250214 152000 0 499 499 499 499 0
330 20250214 151900 0 499 499 499 499 0
331 20250214 151800 0 499 499 499 499 0
332 20250214 151700 0 499 499 499 499 0
333 20250214 151600 0 499 499 499 499 0
334 20250214 151500 0 499 499 499 499 0
335 20250214 151400 0 499 499 499 499 0
336 20250214 151300 0 499 499 499 499 0
337 20250214 151200 0 499 499 499 499 0
338 20250214 151100 0 499 499 499 499 0
339 20250214 151000 0 499 499 499 499 0
340 20250214 150900 0 499 499 499 499 0
341 20250214 150800 0 499 499 499 499 0
342 20250214 150700 0 499 499 499 499 0
343 20250214 150600 0 499 499 499 499 0
344 20250214 150500 0 499 499 499 499 0
345 20250214 150400 0 499 499 499 499 0
346 20250214 150300 0 499 499 499 499 0
347 20250214 150200 0 499 499 499 499 0
348 20250214 150100 0 499 499 499 499 0
349 20250214 150000 0 499 499 499 499 0
350 20250214 145900 0 499 499 499 499 0
351 20250214 145800 0 499 499 499 499 0
352 20250214 145700 0 499 499 499 499 0
353 20250214 145600 0 499 499 499 499 0
354 20250214 145500 0 499 499 499 499 0
355 20250214 145400 0 499 499 499 499 0
356 20250214 145300 0 499 499 499 499 0
357 20250214 145200 0 499 499 499 499 0
358 20250214 145100 0 499 499 499 499 0
359 20250214 145000 0 499 499 499 499 0
360 20250214 144900 0 499 499 499 499 0
361 20250214 144800 0 499 499 499 499 0
362 20250214 144700 0 499 499 499 499 0
363 20250214 144600 0 499 499 499 499 0
364 20250214 144500 0 499 499 499 499 0
365 20250214 144400 0 499 499 499 499 0
366 20250214 144300 0 499 499 499 499 0
367 20250214 144200 0 499 499 499 499 0
368 20250214 144100 0 499 499 499 499 0
369 20250214 144000 0 499 499 499 499 0
370 20250214 143900 0 499 499 499 499 0
371 20250214 143800 0 499 499 499 499 0
372 20250214 143700 0 499 499 499 499 0
373 20250214 143600 0 499 499 499 499 0
374 20250214 143500 0 499 499 499 499 0
375 20250214 143400 0 499 499 499 499 0
376 20250214 143300 0 499 499 499 499 0
377 20250214 143200 0 499 499 499 499 0
378 20250214 143100 0 499 499 499 499 0
379 20250214 143000 0 499 499 499 499 0
380 20250214 142900 0 499 499 499 499 0
381 20250214 142800 0 499 499 499 499 0
382 20250214 142700 0 499 499 499 499 0
383 20250214 142600 0 499 499 499 499 0
384 20250214 142500 0 499 499 499 499 0
385 20250214 142400 0 499 499 499 499 0
386 20250214 142300 0 499 499 499 499 0
387 20250214 142200 0 499 499 499 499 0
388 20250214 142100 0 499 499 499 499 0
389 20250214 142000 0 499 499 499 499 0
390 20250214 141900 0 499 499 499 499 0
391 20250214 141800 0 499 499 499 499 0
392 20250214 141700 0 499 499 499 499 0
393 20250214 141600 0 499 499 499 499 0
394 20250214 141500 0 499 499 499 499 0
395 20250214 141400 0 499 499 499 499 0
396 20250214 141300 0 499 499 499 499 0
397 20250214 141200 0 499 499 499 499 0
398 20250214 141100 0 499 499 499 499 0
399 20250214 141000 0 499 499 499 499 0
400 20250214 140900 0 499 499 499 499 0
401 20250214 140800 0 499 499 499 499 0
402 20250214 140700 0 499 499 499 499 0
403 20250214 140600 0 499 499 499 499 0
404 20250214 140500 0 499 499 499 499 0
405 20250214 140400 0 499 499 499 499 0
406 20250214 140300 0 499 499 499 499 0
407 20250214 140200 0 499 499 499 499 0
408 20250214 140100 0 499 499 499 499 0
409 20250214 140000 0 499 499 499 499 0
410 20250214 135900 0 499 499 499 499 0
411 20250214 135800 0 499 499 499 499 0
412 20250214 135700 0 499 499 499 499 0
413 20250214 135600 0 499 499 499 499 0
414 20250214 135500 0 499 499 499 499 0
415 20250214 135400 0 499 499 499 499 0
416 20250214 135300 0 499 499 499 499 0
417 20250214 135200 0 499 499 499 499 0
418 20250214 135100 0 499 499 499 499 0
419 20250214 135000 0 499 499 499 499 0
420 20250214 134900 0 499 499 499 499 0
421 20250214 134800 0 499 499 499 499 0
422 20250214 134700 0 499 499 499 499 0
423 20250214 134600 0 499 499 499 499 0
424 20250214 134500 0 499 499 499 499 0
425 20250214 134400 0 499 499 499 499 0
426 20250214 134300 0 499 499 499 499 0
427 20250214 134200 0 499 499 499 499 0
428 20250214 134100 0 499 499 499 499 0
429 20250214 134000 0 499 499 499 499 0
430 20250214 133900 0 499 499 499 499 0
431 20250214 133800 0 499 499 499 499 0
432 20250214 133700 0 499 499 499 499 0
433 20250214 133600 0 499 499 499 499 0
434 20250214 133500 0 499 499 499 499 0
435 20250214 133400 0 499 499 499 499 0
436 20250214 133300 0 499 499 499 499 0
437 20250214 133200 0 499 499 499 499 0
438 20250214 133100 0 499 499 499 499 0
439 20250214 133000 0 499 499 499 499 0
440 20250214 132900 0 499 499 499 499 0
441 20250214 132800 0 499 499 499 499 0
442 20250214 132700 0 499 499 499 499 0
443 20250214 132600 0 499 499 499 499 0
444 20250214 132500 0 499 499 499 499 0
445 20250214 132400 0 499 499 499 499 0
446 20250214 132300 0 499 499 499 499 0
447 20250214 132200 0 499 499 499 499 0
448 20250214 132100 0 499 499 499 499 0
449 20250214 132000 0 499 499 499 499 0
450 20250214 131900 0 499 499 499 499 0
451 20250214 131800 0 499 499 499 499 0
452 20250214 131700 0 499 499 499 499 0
453 20250214 131600 0 499 499 499 499 0
454 20250214 131500 0 499 499 499 499 0
455 20250214 131400 0 499 499 499 499 0
456 20250214 131300 0 499 499 499 499 0
457 20250214 131200 0 499 499 499 499 0
458 20250214 131100 0 499 499 499 499 0
459 20250214 131000 0 499 499 499 499 0
460 20250214 130900 0 499 499 499 499 0
461 20250214 130800 0 499 499 499 499 0
462 20250214 130700 0 499 499 499 499 0
463 20250214 130600 0 499 499 499 499 0
464 20250214 130500 0 499 499 499 499 0
465 20250214 130400 0 499 499 499 499 0
466 20250214 130300 0 499 499 499 499 0
467 20250214 130200 0 499 499 499 499 0
468 20250214 130100 0 499 499 499 499 0
469 20250214 130000 0 499 499 499 499 0
470 20250214 125900 0 499 499 499 499 0
471 20250214 125800 0 499 499 499 499 0
472 20250214 125700 0 499 499 499 499 0
473 20250214 125600 0 499 499 499 499 0
474 20250214 125500 0 499 499 499 499 0
475 20250214 125400 0 499 499 499 499 0
476 20250214 125300 0 499 499 499 499 0
477 20250214 125200 0 499 499 499 499 0
478 20250214 125100 0 499 499 499 499 0
479 20250214 125000 0 499 499 499 499 0
480 20250214 124900 0 499 499 499 499 0
481 20250214 124800 0 499 499 499 499 0
482 20250214 124700 0 499 499 499 499 0
483 20250214 124600 0 499 499 499 499 0
484 20250214 124500 0 499 499 499 499 0
485 20250214 124400 0 499 499 499 499 0
486 20250214 124300 0 499 499 499 499 0
487 20250214 124200 0 499 499 499 499 0
488 20250214 124100 0 499 499 499 499 0
489 20250214 124000 0 499 499 499 499 0
490 20250214 123900 0 499 499 499 499 0
491 20250214 123800 0 499 499 499 499 0
492 20250214 123700 0 499 499 499 499 0
493 20250214 123600 0 499 499 499 499 0
494 20250214 123500 0 499 499 499 499 0
495 20250214 123400 0 499 499 499 499 0
496 20250214 123300 0 499 499 499 499 0
497 20250214 123200 0 499 499 499 499 0
498 20250214 123100 0 499 499 499 499 0
499 20250214 123000 0 499 499 499 499 0
500 20250214 122900 0 499 499 499 499 0
501 20250214 122800 0 499 499 499 499 0
502 20250214 122700 0 499 499 499 499 0
503 20250214 122600 0 499 499 499 499 0
504 20250214 122500 0 499 499 499 499 0
505 20250214 122400 0 499 499 499 499 0
506 20250214 122300 0 499 499 499 499 0
507 20250214 122200 0 499 499 499 499 0
508 20250214 122100 0 499 499 499 499 0
509 20250214 122000 0 499 499 499 499 0
510 20250214 121900 0 499 499 499 499 0
511 20250214 121800 0 499 499 499 499 0
512 20250214 121700 0 499 499 499 499 0
513 20250214 121600 0 499 499 499 499 0
514 20250214 121500 0 499 499 499 499 0
515 20250214 121400 0 499 499 499 499 0
516 20250214 121300 0 499 499 499 499 0
517 20250214 121200 0 499 499 499 499 0
518 20250214 121100 0 499 499 499 499 0
519 20250214 121000 0 499 499 499 499 0
520 20250214 120900 0 499 499 499 499 0
521 20250214 120800 0 499 499 499 499 0
522 20250214 120700 0 499 499 499 499 0
523 20250214 120600 0 499 499 499 499 0
524 20250214 120500 0 499 499 499 499 0
525 20250214 120400 0 499 499 499 499 0
526 20250214 120300 0 499 499 499 499 0
527 20250214 120200 0 499 499 499 499 0
528 20250214 120100 0 499 499 499 499 0
529 20250214 120000 0 499 499 499 499 0
530 20250214 115900 0 499 499 499 499 0
531 20250214 115800 0 499 499 499 499 0
532 20250214 115700 0 499 499 499 499 0
533 20250214 115600 0 499 499 499 499 0
534 20250214 115500 0 499 499 499 499 0
535 20250214 115400 0 499 499 499 499 0
536 20250214 115300 0 499 499 499 499 0
537 20250214 115200 0 499 499 499 499 0
538 20250214 115100 0 499 499 499 499 0
539 20250214 115000 0 499 499 499 499 0
540 20250214 114900 0 499 499 499 499 0
541 20250214 114800 0 499 499 499 499 0
542 20250214 114700 0 499 499 499 499 0
543 20250214 114600 0 499 499 499 499 0
544 20250214 114500 0 499 499 499 499 0
545 20250214 114400 0 499 499 499 499 0
546 20250214 114300 0 499 499 499 499 0
547 20250214 114200 0 499 499 499 499 0
548 20250214 114100 0 499 499 499 499 0
549 20250214 114000 0 499 499 499 499 0
550 20250214 113900 0 499 499 499 499 0
551 20250214 113800 0 499 499 499 499 0
552 20250214 113700 0 499 499 499 499 0
553 20250214 113600 0 499 499 499 499 0
554 20250214 113500 0 499 499 499 499 0
555 20250214 113400 0 499 499 499 499 0
556 20250214 113300 0 499 499 499 499 0
557 20250214 113200 0 499 499 499 499 0
558 20250214 113100 0 499 499 499 499 0
559 20250214 113000 0 499 499 499 499 0
560 20250214 112900 0 499 499 499 499 0
561 20250214 112800 0 499 499 499 499 0
562 20250214 112700 0 499 499 499 499 0
563 20250214 112600 0 499 499 499 499 0
564 20250214 112500 0 499 499 499 499 0
565 20250214 112400 0 499 499 499 499 0
566 20250214 112300 0 499 499 499 499 0
567 20250214 112200 0 499 499 499 499 0
568 20250214 112100 0 499 499 499 499 0
569 20250214 112000 0 499 499 499 499 0
570 20250214 111900 0 499 499 499 499 0
571 20250214 111800 0 499 499 499 499 0
572 20250214 111700 0 499 499 499 499 0
573 20250214 111600 0 499 499 499 499 0
574 20250214 111500 0 499 499 499 499 0
575 20250214 111400 0 499 499 499 499 0
576 20250214 111300 0 499 499 499 499 0
577 20250214 111200 0 499 499 499 499 0
578 20250214 111100 0 499 499 499 499 0
579 20250214 111000 0 499 499 499 499 0
580 20250214 110900 0 499 499 499 499 0
581 20250214 110800 0 499 499 499 499 0
582 20250214 110700 0 499 499 499 499 0
583 20250214 110600 0 499 499 499 499 0
584 20250214 110500 0 499 499 499 499 0
585 20250214 110400 0 499 499 499 499 0
586 20250214 110300 0 499 499 499 499 0
587 20250214 110200 0 499 499 499 499 0
588 20250214 110100 0 499 499 499 499 0
589 20250214 110000 0 499 499 499 499 0
590 20250214 105900 0 499 499 499 499 0
591 20250214 105800 0 499 499 499 499 0
592 20250214 105700 0 499 499 499 499 0
593 20250214 105600 0 499 499 499 499 0
594 20250214 105500 0 499 499 499 499 0
595 20250214 105400 0 499 499 499 499 0
596 20250214 105300 0 499 499 499 499 0
597 20250214 105200 0 499 499 499 499 0
598 20250214 105100 0 499 499 499 499 0
599 20250214 105000 0 499 499 499 499 0
600 20250214 104900 0 499 499 499 499 0
601 20250214 104800 0 499 499 499 499 0
602 20250214 104700 0 499 499 499 499 0
603 20250214 104600 0 499 499 499 499 0
604 20250214 104500 0 499 499 499 499 0
605 20250214 104400 0 499 499 499 499 0
606 20250214 104300 0 499 499 499 499 0
607 20250214 104200 0 499 499 499 499 0
608 20250214 104100 0 499 499 499 499 0
609 20250214 104000 0 499 499 499 499 0
610 20250214 103900 0 499 499 499 499 0
611 20250214 103800 0 499 499 499 499 0
612 20250214 103700 0 499 499 499 499 0
613 20250214 103600 0 499 499 499 499 0
614 20250214 103500 0 499 499 499 499 0
615 20250214 103400 0 499 499 499 499 0
616 20250214 103300 0 499 499 499 499 0
617 20250214 103200 0 499 499 499 499 0
618 20250214 103100 0 499 499 499 499 0
619 20250214 103000 0 499 499 499 499 0
620 20250214 102900 0 499 499 499 499 0
621 20250214 102800 0 499 499 499 499 0
622 20250214 102700 0 499 499 499 499 0
623 20250214 102600 0 499 499 499 499 0
624 20250214 102500 0 499 499 499 499 0
625 20250214 102400 0 499 499 499 499 0
626 20250214 102300 0 499 499 499 499 0
627 20250214 102200 0 499 499 499 499 0
628 20250214 102100 0 499 499 499 499 0
629 20250214 102000 0 499 499 499 499 0
630 20250214 101900 0 499 499 499 499 0
631 20250214 101800 0 499 499 499 499 0
632 20250214 101700 0 499 499 499 499 0
633 20250214 101600 0 499 499 499 499 0
634 20250214 101500 0 499 499 499 499 0
635 20250214 101400 0 499 499 499 499 0
636 20250214 101300 0 499 499 499 499 0
637 20250214 101200 0 499 499 499 499 0
638 20250214 101100 0 499 499 499 499 0
639 20250214 101000 0 499 499 499 499 0
640 20250214 100900 0 499 499 499 499 0
641 20250214 100800 0 499 499 499 499 0
642 20250214 100700 0 499 499 499 499 0
643 20250214 100600 0 499 499 499 499 0
644 20250214 100500 0 499 499 499 499 0
645 20250214 100400 0 499 499 499 499 0
646 20250214 100300 0 499 499 499 499 0
647 20250214 100200 0 499 499 499 499 0
648 20250214 100100 0 499 499 499 499 0
649 20250214 100000 0 499 499 499 499 0
650 20250214 095900 0 499 499 499 499 0
651 20250214 095800 0 499 499 499 499 0
652 20250214 095700 0 499 499 499 499 0
653 20250214 095600 0 499 499 499 499 0
654 20250214 095500 0 499 499 499 499 0
655 20250214 095400 0 499 499 499 499 0
656 20250214 095300 0 499 499 499 499 0
657 20250214 095200 0 499 499 499 499 0
658 20250214 095100 0 499 499 499 499 0
659 20250214 095000 0 499 499 499 499 0
660 20250214 094900 0 499 499 499 499 0
661 20250214 094800 0 499 499 499 499 0
662 20250214 094700 0 499 499 499 499 0
663 20250214 094600 0 499 499 499 499 0
664 20250214 094500 0 499 499 499 499 0
665 20250214 094400 0 499 499 499 499 0
666 20250214 094300 0 499 499 499 499 0
667 20250214 094200 0 499 499 499 499 0
668 20250214 094100 0 499 499 499 499 0
669 20250214 094000 0 499 499 499 499 0
670 20250214 093900 0 499 499 499 499 0
671 20250214 093800 0 499 499 499 499 0
672 20250214 093700 0 499 499 499 499 0
673 20250214 093600 0 499 499 499 499 0
674 20250214 093500 0 499 499 499 499 0
675 20250214 093400 0 499 499 499 499 0
676 20250214 093300 0 499 499 499 499 0
677 20250214 093200 0 499 499 499 499 0
678 20250214 093100 0 499 499 499 499 0
679 20250214 093000 0 499 499 499 499 0
680 20250214 092900 0 499 499 499 499 0
681 20250214 092800 0 499 499 499 499 0
682 20250214 092700 0 499 499 499 499 0
683 20250214 092600 0 499 499 499 499 0
684 20250214 092500 0 499 499 499 499 0
685 20250214 092400 0 499 499 499 499 0
686 20250214 092300 0 499 499 499 499 0
687 20250214 092200 0 499 499 499 499 0
688 20250214 092100 0 499 499 499 499 0
689 20250214 092000 0 499 499 499 499 0
690 20250214 091900 0 499 499 499 499 0
691 20250214 091800 0 499 499 499 499 0
692 20250214 091700 0 499 499 499 499 0
693 20250214 091600 0 499 499 499 499 0
694 20250214 091500 0 499 499 499 499 0
695 20250214 091400 0 499 499 499 499 0
696 20250214 091300 0 499 499 499 499 0
697 20250214 091200 0 499 499 499 499 0
698 20250214 091100 0 499 499 499 499 0
699 20250214 091000 0 499 499 499 499 0
700 20250214 090900 0 499 499 499 499 0
701 20250214 090800 0 499 499 499 499 0
702 20250214 090700 0 499 499 499 499 0
703 20250214 090600 0 499 499 499 499 0
704 20250214 090500 0 499 499 499 499 0
705 20250214 090400 0 499 499 499 499 0
706 20250214 090300 0 499 499 499 499 0
707 20250214 090200 0 499 499 499 499 0
708 20250214 090100 0 499 499 499 499 0
709 20250214 090000 0 499 499 499 499 0