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

745
341310/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,745 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,212300,683,683,683,683,683,1
20250214,212200,683,683,683,683,683,0
20250214,212100,683,683,683,683,683,0
20250214,212000,683,683,683,683,683,0
20250214,211900,683,683,683,683,683,0
20250214,211800,683,683,683,683,683,0
20250214,211700,683,683,683,683,683,0
20250214,211600,683,683,683,683,683,0
20250214,211500,683,683,683,683,683,0
20250214,211400,683,683,683,683,683,0
20250214,211300,683,683,683,683,683,0
20250214,211200,683,683,683,683,683,0
20250214,211100,683,683,683,683,683,0
20250214,211000,683,683,683,683,683,0
20250214,210900,683,683,683,683,683,0
20250214,210800,683,683,683,683,683,0
20250214,210700,683,683,683,683,683,0
20250214,210600,683,683,683,683,683,0
20250214,210500,683,683,683,683,683,0
20250214,210400,683,683,683,683,683,0
20250214,210300,683,683,683,683,683,0
20250214,210200,683,683,683,683,683,0
20250214,210100,683,683,683,683,683,0
20250214,210000,683,683,683,683,683,0
20250214,205900,683,683,683,683,683,0
20250214,205800,683,683,683,683,683,0
20250214,205700,683,683,683,683,683,0
20250214,205600,683,683,683,683,683,0
20250214,205500,683,683,683,683,683,0
20250214,205400,683,683,683,683,683,0
20250214,205300,683,683,683,683,683,1
20250214,205200,683,683,683,683,683,0
20250214,205100,683,683,683,683,683,0
20250214,205000,683,683,683,683,683,0
20250214,204900,683,683,683,683,683,0
20250214,204800,683,683,683,683,683,0
20250214,204700,683,683,683,683,683,0
20250214,204600,683,683,683,683,683,0
20250214,204500,683,683,683,683,683,0
20250214,204400,683,683,683,683,683,0
20250214,204300,683,683,683,683,683,0
20250214,204200,683,683,683,683,683,0
20250214,204100,683,683,683,683,683,0
20250214,204000,683,683,683,683,683,0
20250214,203900,683,683,683,683,683,0
20250214,203800,683,683,683,683,683,0
20250214,203700,683,683,683,683,683,0
20250214,203600,683,683,683,683,683,0
20250214,203500,683,683,683,683,683,0
20250214,203400,683,683,683,683,683,0
20250214,203300,683,683,683,683,683,0
20250214,203200,683,683,683,683,683,0
20250214,203100,683,683,683,683,683,0
20250214,203000,683,683,683,683,683,0
20250214,202900,683,683,683,683,683,0
20250214,202800,683,683,683,683,683,0
20250214,202700,683,683,683,683,683,0
20250214,202600,683,683,683,683,683,0
20250214,202500,683,683,683,683,683,0
20250214,202400,683,683,683,683,683,0
20250214,202300,683,683,683,683,683,1
20250214,202200,683,683,683,683,683,0
20250214,202100,683,683,683,683,683,0
20250214,202000,683,683,683,683,683,0
20250214,201900,683,683,683,683,683,0
20250214,201800,683,683,683,683,683,0
20250214,201700,683,683,683,683,683,0
20250214,201600,683,683,683,683,683,0
20250214,201500,683,683,683,683,683,0
20250214,201400,683,683,683,683,683,0
20250214,201300,683,683,683,683,683,0
20250214,201200,683,683,683,683,683,0
20250214,201100,683,683,683,683,683,0
20250214,201000,683,683,683,683,683,0
20250214,200900,683,683,683,683,683,0
20250214,200800,683,683,683,683,683,0
20250214,200700,683,683,683,683,683,0
20250214,200600,683,683,683,683,683,0
20250214,200500,683,683,683,683,683,0
20250214,200400,683,683,683,683,683,0
20250214,200300,683,683,683,683,683,0
20250214,200200,683,683,683,683,683,0
20250214,200100,683,683,683,683,683,0
20250214,200000,683,683,683,683,683,0
20250214,195900,683,683,683,683,683,0
20250214,195800,683,683,683,683,683,0
20250214,195700,683,683,683,683,683,0
20250214,195600,683,683,683,683,683,0
20250214,195500,683,683,683,683,683,0
20250214,195400,683,683,683,683,683,0
20250214,195300,683,683,683,683,683,1
20250214,195200,683,683,683,683,683,0
20250214,195100,683,683,683,683,683,0
20250214,195000,683,683,683,683,683,0
20250214,194900,683,683,683,683,683,0
20250214,194800,683,683,683,683,683,0
20250214,194700,683,683,683,683,683,0
20250214,194600,683,683,683,683,683,0
20250214,194500,683,683,683,683,683,0
20250214,194400,683,683,683,683,683,0
20250214,194300,683,683,683,683,683,0
20250214,194200,683,683,683,683,683,0
20250214,194100,683,683,683,683,683,0
20250214,194000,683,683,683,683,683,0
20250214,193900,683,683,683,683,683,0
20250214,193800,683,683,683,683,683,0
20250214,193700,683,683,683,683,683,0
20250214,193600,683,683,683,683,683,0
20250214,193500,683,683,683,683,683,0
20250214,193400,683,683,683,683,683,0
20250214,193300,683,683,683,683,683,0
20250214,193200,683,683,683,683,683,0
20250214,193100,683,683,683,683,683,0
20250214,193000,683,683,683,683,683,0
20250214,192900,683,683,683,683,683,0
20250214,192800,683,683,683,683,683,0
20250214,192700,683,683,683,683,683,0
20250214,192600,683,683,683,683,683,0
20250214,192500,683,683,683,683,683,0
20250214,192400,683,683,683,683,683,0
20250214,192300,683,683,683,683,683,1
20250214,192200,683,683,683,683,683,0
20250214,192100,683,683,683,683,683,0
20250214,192000,683,683,683,683,683,0
20250214,191900,683,683,683,683,683,0
20250214,191800,683,683,683,683,683,0
20250214,191700,683,683,683,683,683,0
20250214,191600,683,683,683,683,683,0
20250214,191500,683,683,683,683,683,0
20250214,191400,683,683,683,683,683,0
20250214,191300,683,683,683,683,683,0
20250214,191200,683,683,683,683,683,0
20250214,191100,683,683,683,683,683,0
20250214,191000,683,683,683,683,683,0
20250214,190900,683,683,683,683,683,0
20250214,190800,683,683,683,683,683,0
20250214,190700,683,683,683,683,683,0
20250214,190600,683,683,683,683,683,0
20250214,190500,683,683,683,683,683,0
20250214,190400,683,683,683,683,683,0
20250214,190300,683,683,683,683,683,0
20250214,190200,683,683,683,683,683,0
20250214,190100,683,683,683,683,683,0
20250214,190000,683,683,683,683,683,0
20250214,185900,683,683,683,683,683,0
20250214,185800,683,683,683,683,683,0
20250214,185700,683,683,683,683,683,0
20250214,185600,683,683,683,683,683,0
20250214,185500,683,683,683,683,683,0
20250214,185400,683,683,683,683,683,0
20250214,185300,683,683,683,683,683,1
20250214,185200,683,683,683,683,683,0
20250214,185100,683,683,683,683,683,0
20250214,185000,683,683,683,683,683,0
20250214,184900,683,683,683,683,683,0
20250214,184800,683,683,683,683,683,0
20250214,184700,683,683,683,683,683,0
20250214,184600,683,683,683,683,683,0
20250214,184500,683,683,683,683,683,0
20250214,184400,683,683,683,683,683,0
20250214,184300,683,683,683,683,683,0
20250214,184200,683,683,683,683,683,0
20250214,184100,683,683,683,683,683,0
20250214,184000,683,683,683,683,683,0
20250214,183900,683,683,683,683,683,0
20250214,183800,683,683,683,683,683,0
20250214,183700,683,683,683,683,683,0
20250214,183600,683,683,683,683,683,0
20250214,183500,683,683,683,683,683,0
20250214,183400,683,683,683,683,683,0
20250214,183300,683,683,683,683,683,0
20250214,183200,683,683,683,683,683,0
20250214,183100,683,683,683,683,683,0
20250214,183000,683,683,683,683,683,0
20250214,182900,683,683,683,683,683,0
20250214,182800,683,683,683,683,683,0
20250214,182700,683,683,683,683,683,0
20250214,182600,683,683,683,683,683,0
20250214,182500,683,683,683,683,683,0
20250214,182400,683,683,683,683,683,0
20250214,182300,683,683,683,683,683,1
20250214,182200,683,683,683,683,683,0
20250214,182100,683,683,683,683,683,0
20250214,182000,683,683,683,683,683,0
20250214,181900,683,683,683,683,683,0
20250214,181800,683,683,683,683,683,0
20250214,181700,683,683,683,683,683,0
20250214,181600,683,683,683,683,683,0
20250214,181500,683,683,683,683,683,0
20250214,181400,683,683,683,683,683,0
20250214,181300,683,683,683,683,683,0
20250214,181200,683,683,683,683,683,0
20250214,181100,683,683,683,683,683,0
20250214,181000,683,683,683,683,683,0
20250214,180900,683,683,683,683,683,0
20250214,180800,683,683,683,683,683,0
20250214,180700,683,683,683,683,683,0
20250214,180600,683,683,683,683,683,0
20250214,180500,683,683,683,683,683,0
20250214,180400,683,683,683,683,683,0
20250214,180300,683,683,683,683,683,0
20250214,180200,683,683,683,683,683,0
20250214,180100,683,683,683,683,683,0
20250214,180000,683,683,683,683,683,0
20250214,175900,683,683,683,683,683,0
20250214,175800,683,683,683,683,683,0
20250214,175700,683,683,683,683,683,0
20250214,175600,683,683,683,683,683,0
20250214,175500,683,683,683,683,683,0
20250214,175400,683,683,683,683,683,0
20250214,175300,683,683,683,683,683,1
20250214,175200,683,683,683,683,683,0
20250214,175100,683,683,683,683,683,0
20250214,175000,683,683,683,683,683,0
20250214,174900,683,683,683,683,683,0
20250214,174800,683,683,683,683,683,0
20250214,174700,683,683,683,683,683,0
20250214,174600,683,683,683,683,683,0
20250214,174500,683,683,683,683,683,0
20250214,174400,683,683,683,683,683,0
20250214,174300,683,683,683,683,683,0
20250214,174200,683,683,683,683,683,0
20250214,174100,683,683,683,683,683,0
20250214,174000,683,683,683,683,683,0
20250214,173900,683,683,683,683,683,0
20250214,173800,683,683,683,683,683,0
20250214,173700,683,683,683,683,683,0
20250214,173600,683,683,683,683,683,0
20250214,173500,683,683,683,683,683,0
20250214,173400,683,683,683,683,683,0
20250214,173300,683,683,683,683,683,0
20250214,173200,683,683,683,683,683,0
20250214,173100,683,683,683,683,683,0
20250214,173000,683,683,683,683,683,0
20250214,172900,683,683,683,683,683,0
20250214,172800,683,683,683,683,683,0
20250214,172700,683,683,683,683,683,0
20250214,172600,683,683,683,683,683,0
20250214,172500,683,683,683,683,683,0
20250214,172400,683,683,683,683,683,0
20250214,172300,683,683,683,683,683,1
20250214,172200,683,683,683,683,683,0
20250214,172100,683,683,683,683,683,0
20250214,172000,683,683,683,683,683,0
20250214,171900,683,683,683,683,683,0
20250214,171800,683,683,683,683,683,0
20250214,171700,683,683,683,683,683,0
20250214,171600,683,683,683,683,683,0
20250214,171500,683,683,683,683,683,0
20250214,171400,683,683,683,683,683,0
20250214,171300,683,683,683,683,683,0
20250214,171200,683,683,683,683,683,0
20250214,171100,683,683,683,683,683,0
20250214,171000,683,683,683,683,683,0
20250214,170900,683,683,683,683,683,0
20250214,170800,683,683,683,683,683,0
20250214,170700,683,683,683,683,683,0
20250214,170600,683,683,683,683,683,0
20250214,170500,683,683,683,683,683,0
20250214,170400,683,683,683,683,683,0
20250214,170300,683,683,683,683,683,0
20250214,170200,683,683,683,683,683,0
20250214,170100,683,683,683,683,683,0
20250214,170000,683,683,683,683,683,0
20250214,165900,683,683,683,683,683,0
20250214,165800,683,683,683,683,683,0
20250214,165700,683,683,683,683,683,0
20250214,165600,683,683,683,683,683,0
20250214,165500,683,683,683,683,683,0
20250214,165400,683,683,683,683,683,0
20250214,165300,683,683,683,683,683,1
20250214,165200,683,683,683,683,683,0
20250214,165100,683,683,683,683,683,0
20250214,165000,683,683,683,683,683,0
20250214,164900,683,683,683,683,683,0
20250214,164800,683,683,683,683,683,0
20250214,164700,683,683,683,683,683,0
20250214,164600,683,683,683,683,683,0
20250214,164500,683,683,683,683,683,0
20250214,164400,683,683,683,683,683,0
20250214,164300,683,683,683,683,683,0
20250214,164200,683,683,683,683,683,0
20250214,164100,683,683,683,683,683,0
20250214,164000,683,683,683,683,683,0
20250214,163900,683,683,683,683,683,0
20250214,163800,683,683,683,683,683,0
20250214,163700,683,683,683,683,683,0
20250214,163600,683,683,683,683,683,0
20250214,163500,683,683,683,683,683,0
20250214,163400,683,683,683,683,683,0
20250214,163300,683,683,683,683,683,0
20250214,163200,683,683,683,683,683,0
20250214,163100,683,683,683,683,683,0
20250214,163000,683,683,683,683,683,0
20250214,162900,683,683,683,683,683,0
20250214,162800,683,683,683,683,683,0
20250214,162700,683,683,683,683,683,0
20250214,162600,683,683,683,683,683,0
20250214,162500,683,683,683,683,683,0
20250214,162400,683,683,683,683,683,0
20250214,162300,683,683,683,683,683,1
20250214,162200,683,683,683,683,683,0
20250214,162100,683,683,683,683,683,0
20250214,162000,683,683,683,683,683,0
20250214,161900,683,683,683,683,683,0
20250214,161800,683,683,683,683,683,0
20250214,161700,683,683,683,683,683,0
20250214,161600,683,683,683,683,683,0
20250214,161500,683,683,683,683,683,0
20250214,161400,683,683,683,683,683,0
20250214,161300,683,683,683,683,683,0
20250214,161200,683,683,683,683,683,0
20250214,161100,683,683,683,683,683,0
20250214,161000,683,683,683,683,683,0
20250214,160900,683,683,683,683,683,0
20250214,160800,683,683,683,683,683,0
20250214,160700,683,683,683,683,683,0
20250214,160600,683,683,683,683,683,0
20250214,160500,683,683,683,683,683,0
20250214,160400,683,683,683,683,683,0
20250214,160300,683,683,683,683,683,0
20250214,160200,683,683,683,683,683,0
20250214,160100,683,683,683,683,683,0
20250214,160000,683,683,683,683,683,0
20250214,155900,683,683,683,683,683,0
20250214,155800,683,683,683,683,683,0
20250214,155700,683,683,683,683,683,0
20250214,155600,683,683,683,683,683,0
20250214,155500,683,683,683,683,683,0
20250214,155400,683,683,683,683,683,0
20250214,155300,683,683,683,683,683,1
20250214,155200,683,683,683,683,683,0
20250214,155100,683,683,683,683,683,0
20250214,155000,683,683,683,683,683,0
20250214,154900,683,683,683,683,683,0
20250214,154800,683,683,683,683,683,0
20250214,154700,683,683,683,683,683,0
20250214,154600,683,683,683,683,683,0
20250214,154500,683,683,683,683,683,0
20250214,154400,683,683,683,683,683,0
20250214,154300,683,683,683,683,683,0
20250214,154200,683,683,683,683,683,0
20250214,154100,683,683,683,683,683,0
20250214,154000,683,683,683,683,683,0
20250214,153900,683,683,683,683,683,0
20250214,153800,683,683,683,683,683,0
20250214,153700,683,683,683,683,683,0
20250214,153600,683,683,683,683,683,0
20250214,153500,683,683,683,683,683,0
20250214,153400,683,683,683,683,683,0
20250214,153300,683,683,683,683,683,0
20250214,153200,683,683,683,683,683,0
20250214,153100,683,683,683,683,683,0
20250214,153000,683,683,683,683,683,0
20250214,152900,683,683,683,683,683,0
20250214,152800,683,683,683,683,683,0
20250214,152700,683,683,683,683,683,0
20250214,152600,683,683,683,683,683,0
20250214,152500,683,683,683,683,683,0
20250214,152400,683,683,683,683,683,0
20250214,152300,683,683,683,683,683,0
20250214,152200,683,683,683,683,683,0
20250214,152100,683,683,683,683,683,0
20250214,152000,683,683,683,683,683,0
20250214,151900,683,683,683,683,683,0
20250214,151800,683,683,683,683,683,0
20250214,151700,683,683,683,683,683,0
20250214,151600,683,683,683,683,683,0
20250214,151500,683,683,683,683,683,0
20250214,151400,683,683,683,683,683,0
20250214,151300,683,683,683,683,683,0
20250214,151200,683,683,683,683,683,0
20250214,151100,683,683,683,683,683,0
20250214,151000,683,683,683,683,683,0
20250214,150900,683,683,683,683,683,0
20250214,150800,683,683,683,683,683,0
20250214,150700,683,683,683,683,683,0
20250214,150600,683,683,683,683,683,0
20250214,150500,683,683,683,683,683,0
20250214,150400,683,683,683,683,683,0
20250214,150300,683,683,683,683,683,0
20250214,150200,683,683,683,683,683,0
20250214,150100,683,683,683,683,683,0
20250214,150000,683,683,683,683,683,0
20250214,145900,683,683,683,683,683,0
20250214,145800,683,683,683,683,683,0
20250214,145700,683,683,683,683,683,0
20250214,145600,683,683,683,683,683,0
20250214,145500,683,683,683,683,683,0
20250214,145400,683,683,683,683,683,0
20250214,145300,683,683,683,683,683,0
20250214,145200,683,683,683,683,683,0
20250214,145100,683,683,683,683,683,0
20250214,145000,683,683,683,683,683,0
20250214,144900,683,683,683,683,683,0
20250214,144800,683,683,683,683,683,0
20250214,144700,683,683,683,683,683,0
20250214,144600,683,683,683,683,683,0
20250214,144500,683,683,683,683,683,0
20250214,144400,683,683,683,683,683,0
20250214,144300,683,683,683,683,683,0
20250214,144200,683,683,683,683,683,0
20250214,144100,683,683,683,683,683,0
20250214,144000,683,683,683,683,683,0
20250214,143900,683,683,683,683,683,0
20250214,143800,683,683,683,683,683,0
20250214,143700,683,683,683,683,683,0
20250214,143600,683,683,683,683,683,0
20250214,143500,683,683,683,683,683,0
20250214,143400,683,683,683,683,683,0
20250214,143300,683,683,683,683,683,0
20250214,143200,683,683,683,683,683,0
20250214,143100,683,683,683,683,683,0
20250214,143000,683,683,683,683,683,0
20250214,142900,683,683,683,683,683,0
20250214,142800,683,683,683,683,683,0
20250214,142700,683,683,683,683,683,0
20250214,142600,683,683,683,683,683,0
20250214,142500,683,683,683,683,683,0
20250214,142400,683,683,683,683,683,0
20250214,142300,683,683,683,683,683,0
20250214,142200,683,683,683,683,683,0
20250214,142100,683,683,683,683,683,0
20250214,142000,683,683,683,683,683,0
20250214,141900,683,683,683,683,683,0
20250214,141800,683,683,683,683,683,0
20250214,141700,683,683,683,683,683,0
20250214,141600,683,683,683,683,683,0
20250214,141500,683,683,683,683,683,0
20250214,141400,683,683,683,683,683,0
20250214,141300,683,683,683,683,683,0
20250214,141200,683,683,683,683,683,0
20250214,141100,683,683,683,683,683,0
20250214,141000,683,683,683,683,683,0
20250214,140900,683,683,683,683,683,0
20250214,140800,683,683,683,683,683,0
20250214,140700,683,683,683,683,683,0
20250214,140600,683,683,683,683,683,0
20250214,140500,683,683,683,683,683,0
20250214,140400,683,683,683,683,683,0
20250214,140300,683,683,683,683,683,0
20250214,140200,683,683,683,683,683,0
20250214,140100,683,683,683,683,683,0
20250214,140000,683,683,683,683,683,0
20250214,135900,683,683,683,683,683,0
20250214,135800,683,683,683,683,683,0
20250214,135700,683,683,683,683,683,0
20250214,135600,683,683,683,683,683,0
20250214,135500,683,683,683,683,683,0
20250214,135400,683,683,683,683,683,0
20250214,135300,683,683,683,683,683,0
20250214,135200,683,683,683,683,683,0
20250214,135100,683,683,683,683,683,0
20250214,135000,683,683,683,683,683,0
20250214,134900,683,683,683,683,683,0
20250214,134800,683,683,683,683,683,0
20250214,134700,683,683,683,683,683,0
20250214,134600,683,683,683,683,683,0
20250214,134500,683,683,683,683,683,0
20250214,134400,683,683,683,683,683,0
20250214,134300,683,683,683,683,683,0
20250214,134200,683,683,683,683,683,0
20250214,134100,683,683,683,683,683,0
20250214,134000,683,683,683,683,683,0
20250214,133900,683,683,683,683,683,0
20250214,133800,683,683,683,683,683,0
20250214,133700,683,683,683,683,683,0
20250214,133600,683,683,683,683,683,0
20250214,133500,683,683,683,683,683,0
20250214,133400,683,683,683,683,683,0
20250214,133300,683,683,683,683,683,0
20250214,133200,683,683,683,683,683,0
20250214,133100,683,683,683,683,683,0
20250214,133000,683,683,683,683,683,0
20250214,132900,683,683,683,683,683,0
20250214,132800,683,683,683,683,683,0
20250214,132700,683,683,683,683,683,0
20250214,132600,683,683,683,683,683,0
20250214,132500,683,683,683,683,683,0
20250214,132400,683,683,683,683,683,0
20250214,132300,683,683,683,683,683,0
20250214,132200,683,683,683,683,683,0
20250214,132100,683,683,683,683,683,0
20250214,132000,683,683,683,683,683,0
20250214,131900,683,683,683,683,683,0
20250214,131800,683,683,683,683,683,0
20250214,131700,683,683,683,683,683,0
20250214,131600,683,683,683,683,683,0
20250214,131500,683,683,683,683,683,0
20250214,131400,683,683,683,683,683,0
20250214,131300,683,683,683,683,683,0
20250214,131200,683,683,683,683,683,0
20250214,131100,683,683,683,683,683,0
20250214,131000,683,683,683,683,683,0
20250214,130900,683,683,683,683,683,0
20250214,130800,683,683,683,683,683,0
20250214,130700,683,683,683,683,683,0
20250214,130600,683,683,683,683,683,0
20250214,130500,683,683,683,683,683,0
20250214,130400,683,683,683,683,683,0
20250214,130300,683,683,683,683,683,0
20250214,130200,683,683,683,683,683,0
20250214,130100,683,683,683,683,683,0
20250214,130000,683,683,683,683,683,0
20250214,125900,683,683,683,683,683,0
20250214,125800,683,683,683,683,683,0
20250214,125700,683,683,683,683,683,0
20250214,125600,683,683,683,683,683,0
20250214,125500,683,683,683,683,683,0
20250214,125400,683,683,683,683,683,0
20250214,125300,683,683,683,683,683,0
20250214,125200,683,683,683,683,683,0
20250214,125100,683,683,683,683,683,0
20250214,125000,683,683,683,683,683,0
20250214,124900,683,683,683,683,683,0
20250214,124800,683,683,683,683,683,0
20250214,124700,683,683,683,683,683,0
20250214,124600,683,683,683,683,683,0
20250214,124500,683,683,683,683,683,0
20250214,124400,683,683,683,683,683,0
20250214,124300,683,683,683,683,683,0
20250214,124200,683,683,683,683,683,0
20250214,124100,683,683,683,683,683,0
20250214,124000,683,683,683,683,683,0
20250214,123900,683,683,683,683,683,0
20250214,123800,683,683,683,683,683,0
20250214,123700,683,683,683,683,683,0
20250214,123600,683,683,683,683,683,0
20250214,123500,683,683,683,683,683,0
20250214,123400,683,683,683,683,683,0
20250214,123300,683,683,683,683,683,0
20250214,123200,683,683,683,683,683,0
20250214,123100,683,683,683,683,683,0
20250214,123000,683,683,683,683,683,0
20250214,122900,683,683,683,683,683,0
20250214,122800,683,683,683,683,683,0
20250214,122700,683,683,683,683,683,0
20250214,122600,683,683,683,683,683,0
20250214,122500,683,683,683,683,683,0
20250214,122400,683,683,683,683,683,0
20250214,122300,683,683,683,683,683,0
20250214,122200,683,683,683,683,683,0
20250214,122100,683,683,683,683,683,0
20250214,122000,683,683,683,683,683,0
20250214,121900,683,683,683,683,683,0
20250214,121800,683,683,683,683,683,0
20250214,121700,683,683,683,683,683,0
20250214,121600,683,683,683,683,683,0
20250214,121500,683,683,683,683,683,0
20250214,121400,683,683,683,683,683,0
20250214,121300,683,683,683,683,683,0
20250214,121200,683,683,683,683,683,0
20250214,121100,683,683,683,683,683,0
20250214,121000,683,683,683,683,683,0
20250214,120900,683,683,683,683,683,0
20250214,120800,683,683,683,683,683,0
20250214,120700,683,683,683,683,683,0
20250214,120600,683,683,683,683,683,0
20250214,120500,683,683,683,683,683,0
20250214,120400,683,683,683,683,683,0
20250214,120300,683,683,683,683,683,0
20250214,120200,683,683,683,683,683,0
20250214,120100,683,683,683,683,683,0
20250214,120000,683,683,683,683,683,0
20250214,115900,683,683,683,683,683,0
20250214,115800,683,683,683,683,683,0
20250214,115700,683,683,683,683,683,0
20250214,115600,683,683,683,683,683,0
20250214,115500,683,683,683,683,683,0
20250214,115400,683,683,683,683,683,0
20250214,115300,683,683,683,683,683,0
20250214,115200,683,683,683,683,683,0
20250214,115100,683,683,683,683,683,0
20250214,115000,683,683,683,683,683,0
20250214,114900,683,683,683,683,683,0
20250214,114800,683,683,683,683,683,0
20250214,114700,683,683,683,683,683,0
20250214,114600,683,683,683,683,683,0
20250214,114500,683,683,683,683,683,0
20250214,114400,683,683,683,683,683,0
20250214,114300,683,683,683,683,683,0
20250214,114200,683,683,683,683,683,0
20250214,114100,683,683,683,683,683,0
20250214,114000,683,683,683,683,683,0
20250214,113900,683,683,683,683,683,0
20250214,113800,683,683,683,683,683,0
20250214,113700,683,683,683,683,683,0
20250214,113600,683,683,683,683,683,0
20250214,113500,683,683,683,683,683,0
20250214,113400,683,683,683,683,683,0
20250214,113300,683,683,683,683,683,0
20250214,113200,683,683,683,683,683,0
20250214,113100,683,683,683,683,683,0
20250214,113000,683,683,683,683,683,0
20250214,112900,683,683,683,683,683,0
20250214,112800,683,683,683,683,683,0
20250214,112700,683,683,683,683,683,0
20250214,112600,683,683,683,683,683,0
20250214,112500,683,683,683,683,683,0
20250214,112400,683,683,683,683,683,0
20250214,112300,683,683,683,683,683,0
20250214,112200,683,683,683,683,683,0
20250214,112100,683,683,683,683,683,0
20250214,112000,683,683,683,683,683,0
20250214,111900,683,683,683,683,683,0
20250214,111800,683,683,683,683,683,0
20250214,111700,683,683,683,683,683,0
20250214,111600,683,683,683,683,683,0
20250214,111500,683,683,683,683,683,0
20250214,111400,683,683,683,683,683,0
20250214,111300,683,683,683,683,683,0
20250214,111200,683,683,683,683,683,0
20250214,111100,683,683,683,683,683,0
20250214,111000,683,683,683,683,683,0
20250214,110900,683,683,683,683,683,0
20250214,110800,683,683,683,683,683,0
20250214,110700,683,683,683,683,683,0
20250214,110600,683,683,683,683,683,0
20250214,110500,683,683,683,683,683,0
20250214,110400,683,683,683,683,683,0
20250214,110300,683,683,683,683,683,0
20250214,110200,683,683,683,683,683,0
20250214,110100,683,683,683,683,683,0
20250214,110000,683,683,683,683,683,0
20250214,105900,683,683,683,683,683,0
20250214,105800,683,683,683,683,683,0
20250214,105700,683,683,683,683,683,0
20250214,105600,683,683,683,683,683,0
20250214,105500,683,683,683,683,683,0
20250214,105400,683,683,683,683,683,0
20250214,105300,683,683,683,683,683,0
20250214,105200,683,683,683,683,683,0
20250214,105100,683,683,683,683,683,0
20250214,105000,683,683,683,683,683,0
20250214,104900,683,683,683,683,683,0
20250214,104800,683,683,683,683,683,0
20250214,104700,683,683,683,683,683,0
20250214,104600,683,683,683,683,683,0
20250214,104500,683,683,683,683,683,0
20250214,104400,683,683,683,683,683,0
20250214,104300,683,683,683,683,683,0
20250214,104200,683,683,683,683,683,0
20250214,104100,683,683,683,683,683,0
20250214,104000,683,683,683,683,683,0
20250214,103900,683,683,683,683,683,0
20250214,103800,683,683,683,683,683,0
20250214,103700,683,683,683,683,683,0
20250214,103600,683,683,683,683,683,0
20250214,103500,683,683,683,683,683,0
20250214,103400,683,683,683,683,683,0
20250214,103300,683,683,683,683,683,0
20250214,103200,683,683,683,683,683,0
20250214,103100,683,683,683,683,683,0
20250214,103000,683,683,683,683,683,0
20250214,102900,683,683,683,683,683,0
20250214,102800,683,683,683,683,683,0
20250214,102700,683,683,683,683,683,0
20250214,102600,683,683,683,683,683,0
20250214,102500,683,683,683,683,683,0
20250214,102400,683,683,683,683,683,0
20250214,102300,683,683,683,683,683,0
20250214,102200,683,683,683,683,683,0
20250214,102100,683,683,683,683,683,0
20250214,102000,683,683,683,683,683,0
20250214,101900,683,683,683,683,683,0
20250214,101800,683,683,683,683,683,0
20250214,101700,683,683,683,683,683,0
20250214,101600,683,683,683,683,683,0
20250214,101500,683,683,683,683,683,0
20250214,101400,683,683,683,683,683,0
20250214,101300,683,683,683,683,683,0
20250214,101200,683,683,683,683,683,0
20250214,101100,683,683,683,683,683,0
20250214,101000,683,683,683,683,683,0
20250214,100900,683,683,683,683,683,0
20250214,100800,683,683,683,683,683,0
20250214,100700,683,683,683,683,683,0
20250214,100600,683,683,683,683,683,0
20250214,100500,683,683,683,683,683,0
20250214,100400,683,683,683,683,683,0
20250214,100300,683,683,683,683,683,0
20250214,100200,683,683,683,683,683,0
20250214,100100,683,683,683,683,683,0
20250214,100000,683,683,683,683,683,0
20250214,095900,683,683,683,683,683,0
20250214,095800,683,683,683,683,683,0
20250214,095700,683,683,683,683,683,0
20250214,095600,683,683,683,683,683,0
20250214,095500,683,683,683,683,683,0
20250214,095400,683,683,683,683,683,0
20250214,095300,683,683,683,683,683,0
20250214,095200,683,683,683,683,683,0
20250214,095100,683,683,683,683,683,0
20250214,095000,683,683,683,683,683,0
20250214,094900,683,683,683,683,683,0
20250214,094800,683,683,683,683,683,0
20250214,094700,683,683,683,683,683,0
20250214,094600,683,683,683,683,683,0
20250214,094500,683,683,683,683,683,0
20250214,094400,683,683,683,683,683,0
20250214,094300,683,683,683,683,683,0
20250214,094200,683,683,683,683,683,0
20250214,094100,683,683,683,683,683,0
20250214,094000,683,683,683,683,683,0
20250214,093900,683,683,683,683,683,0
20250214,093800,683,683,683,683,683,0
20250214,093700,683,683,683,683,683,0
20250214,093600,683,683,683,683,683,0
20250214,093500,683,683,683,683,683,0
20250214,093400,683,683,683,683,683,0
20250214,093300,683,683,683,683,683,0
20250214,093200,683,683,683,683,683,0
20250214,093100,683,683,683,683,683,0
20250214,093000,683,683,683,683,683,0
20250214,092900,683,683,683,683,683,0
20250214,092800,683,683,683,683,683,0
20250214,092700,683,683,683,683,683,0
20250214,092600,683,683,683,683,683,0
20250214,092500,683,683,683,683,683,0
20250214,092400,683,683,683,683,683,0
20250214,092300,683,683,683,683,683,0
20250214,092200,683,683,683,683,683,0
20250214,092100,683,683,683,683,683,0
20250214,092000,683,683,683,683,683,0
20250214,091900,683,683,683,683,683,0
20250214,091800,683,683,683,683,683,0
20250214,091700,683,683,683,683,683,0
20250214,091600,683,683,683,683,683,0
20250214,091500,683,683,683,683,683,0
20250214,091400,683,683,683,683,683,0
20250214,091300,683,683,683,683,683,0
20250214,091200,683,683,683,683,683,0
20250214,091100,683,683,683,683,683,0
20250214,091000,683,683,683,683,683,0
20250214,090900,683,683,683,683,683,0
20250214,090800,683,683,683,683,683,0
20250214,090700,683,683,683,683,683,0
20250214,090600,683,683,683,683,683,0
20250214,090500,683,683,683,683,683,0
20250214,090400,683,683,683,683,683,0
20250214,090300,683,683,683,683,683,0
20250214,090200,683,683,683,683,683,0
20250214,090100,683,683,683,683,683,0
20250214,090000,683,683,683,683,683,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 212300 683 683 683 683 683 1
3 20250214 212200 683 683 683 683 683 0
4 20250214 212100 683 683 683 683 683 0
5 20250214 212000 683 683 683 683 683 0
6 20250214 211900 683 683 683 683 683 0
7 20250214 211800 683 683 683 683 683 0
8 20250214 211700 683 683 683 683 683 0
9 20250214 211600 683 683 683 683 683 0
10 20250214 211500 683 683 683 683 683 0
11 20250214 211400 683 683 683 683 683 0
12 20250214 211300 683 683 683 683 683 0
13 20250214 211200 683 683 683 683 683 0
14 20250214 211100 683 683 683 683 683 0
15 20250214 211000 683 683 683 683 683 0
16 20250214 210900 683 683 683 683 683 0
17 20250214 210800 683 683 683 683 683 0
18 20250214 210700 683 683 683 683 683 0
19 20250214 210600 683 683 683 683 683 0
20 20250214 210500 683 683 683 683 683 0
21 20250214 210400 683 683 683 683 683 0
22 20250214 210300 683 683 683 683 683 0
23 20250214 210200 683 683 683 683 683 0
24 20250214 210100 683 683 683 683 683 0
25 20250214 210000 683 683 683 683 683 0
26 20250214 205900 683 683 683 683 683 0
27 20250214 205800 683 683 683 683 683 0
28 20250214 205700 683 683 683 683 683 0
29 20250214 205600 683 683 683 683 683 0
30 20250214 205500 683 683 683 683 683 0
31 20250214 205400 683 683 683 683 683 0
32 20250214 205300 683 683 683 683 683 1
33 20250214 205200 683 683 683 683 683 0
34 20250214 205100 683 683 683 683 683 0
35 20250214 205000 683 683 683 683 683 0
36 20250214 204900 683 683 683 683 683 0
37 20250214 204800 683 683 683 683 683 0
38 20250214 204700 683 683 683 683 683 0
39 20250214 204600 683 683 683 683 683 0
40 20250214 204500 683 683 683 683 683 0
41 20250214 204400 683 683 683 683 683 0
42 20250214 204300 683 683 683 683 683 0
43 20250214 204200 683 683 683 683 683 0
44 20250214 204100 683 683 683 683 683 0
45 20250214 204000 683 683 683 683 683 0
46 20250214 203900 683 683 683 683 683 0
47 20250214 203800 683 683 683 683 683 0
48 20250214 203700 683 683 683 683 683 0
49 20250214 203600 683 683 683 683 683 0
50 20250214 203500 683 683 683 683 683 0
51 20250214 203400 683 683 683 683 683 0
52 20250214 203300 683 683 683 683 683 0
53 20250214 203200 683 683 683 683 683 0
54 20250214 203100 683 683 683 683 683 0
55 20250214 203000 683 683 683 683 683 0
56 20250214 202900 683 683 683 683 683 0
57 20250214 202800 683 683 683 683 683 0
58 20250214 202700 683 683 683 683 683 0
59 20250214 202600 683 683 683 683 683 0
60 20250214 202500 683 683 683 683 683 0
61 20250214 202400 683 683 683 683 683 0
62 20250214 202300 683 683 683 683 683 1
63 20250214 202200 683 683 683 683 683 0
64 20250214 202100 683 683 683 683 683 0
65 20250214 202000 683 683 683 683 683 0
66 20250214 201900 683 683 683 683 683 0
67 20250214 201800 683 683 683 683 683 0
68 20250214 201700 683 683 683 683 683 0
69 20250214 201600 683 683 683 683 683 0
70 20250214 201500 683 683 683 683 683 0
71 20250214 201400 683 683 683 683 683 0
72 20250214 201300 683 683 683 683 683 0
73 20250214 201200 683 683 683 683 683 0
74 20250214 201100 683 683 683 683 683 0
75 20250214 201000 683 683 683 683 683 0
76 20250214 200900 683 683 683 683 683 0
77 20250214 200800 683 683 683 683 683 0
78 20250214 200700 683 683 683 683 683 0
79 20250214 200600 683 683 683 683 683 0
80 20250214 200500 683 683 683 683 683 0
81 20250214 200400 683 683 683 683 683 0
82 20250214 200300 683 683 683 683 683 0
83 20250214 200200 683 683 683 683 683 0
84 20250214 200100 683 683 683 683 683 0
85 20250214 200000 683 683 683 683 683 0
86 20250214 195900 683 683 683 683 683 0
87 20250214 195800 683 683 683 683 683 0
88 20250214 195700 683 683 683 683 683 0
89 20250214 195600 683 683 683 683 683 0
90 20250214 195500 683 683 683 683 683 0
91 20250214 195400 683 683 683 683 683 0
92 20250214 195300 683 683 683 683 683 1
93 20250214 195200 683 683 683 683 683 0
94 20250214 195100 683 683 683 683 683 0
95 20250214 195000 683 683 683 683 683 0
96 20250214 194900 683 683 683 683 683 0
97 20250214 194800 683 683 683 683 683 0
98 20250214 194700 683 683 683 683 683 0
99 20250214 194600 683 683 683 683 683 0
100 20250214 194500 683 683 683 683 683 0
101 20250214 194400 683 683 683 683 683 0
102 20250214 194300 683 683 683 683 683 0
103 20250214 194200 683 683 683 683 683 0
104 20250214 194100 683 683 683 683 683 0
105 20250214 194000 683 683 683 683 683 0
106 20250214 193900 683 683 683 683 683 0
107 20250214 193800 683 683 683 683 683 0
108 20250214 193700 683 683 683 683 683 0
109 20250214 193600 683 683 683 683 683 0
110 20250214 193500 683 683 683 683 683 0
111 20250214 193400 683 683 683 683 683 0
112 20250214 193300 683 683 683 683 683 0
113 20250214 193200 683 683 683 683 683 0
114 20250214 193100 683 683 683 683 683 0
115 20250214 193000 683 683 683 683 683 0
116 20250214 192900 683 683 683 683 683 0
117 20250214 192800 683 683 683 683 683 0
118 20250214 192700 683 683 683 683 683 0
119 20250214 192600 683 683 683 683 683 0
120 20250214 192500 683 683 683 683 683 0
121 20250214 192400 683 683 683 683 683 0
122 20250214 192300 683 683 683 683 683 1
123 20250214 192200 683 683 683 683 683 0
124 20250214 192100 683 683 683 683 683 0
125 20250214 192000 683 683 683 683 683 0
126 20250214 191900 683 683 683 683 683 0
127 20250214 191800 683 683 683 683 683 0
128 20250214 191700 683 683 683 683 683 0
129 20250214 191600 683 683 683 683 683 0
130 20250214 191500 683 683 683 683 683 0
131 20250214 191400 683 683 683 683 683 0
132 20250214 191300 683 683 683 683 683 0
133 20250214 191200 683 683 683 683 683 0
134 20250214 191100 683 683 683 683 683 0
135 20250214 191000 683 683 683 683 683 0
136 20250214 190900 683 683 683 683 683 0
137 20250214 190800 683 683 683 683 683 0
138 20250214 190700 683 683 683 683 683 0
139 20250214 190600 683 683 683 683 683 0
140 20250214 190500 683 683 683 683 683 0
141 20250214 190400 683 683 683 683 683 0
142 20250214 190300 683 683 683 683 683 0
143 20250214 190200 683 683 683 683 683 0
144 20250214 190100 683 683 683 683 683 0
145 20250214 190000 683 683 683 683 683 0
146 20250214 185900 683 683 683 683 683 0
147 20250214 185800 683 683 683 683 683 0
148 20250214 185700 683 683 683 683 683 0
149 20250214 185600 683 683 683 683 683 0
150 20250214 185500 683 683 683 683 683 0
151 20250214 185400 683 683 683 683 683 0
152 20250214 185300 683 683 683 683 683 1
153 20250214 185200 683 683 683 683 683 0
154 20250214 185100 683 683 683 683 683 0
155 20250214 185000 683 683 683 683 683 0
156 20250214 184900 683 683 683 683 683 0
157 20250214 184800 683 683 683 683 683 0
158 20250214 184700 683 683 683 683 683 0
159 20250214 184600 683 683 683 683 683 0
160 20250214 184500 683 683 683 683 683 0
161 20250214 184400 683 683 683 683 683 0
162 20250214 184300 683 683 683 683 683 0
163 20250214 184200 683 683 683 683 683 0
164 20250214 184100 683 683 683 683 683 0
165 20250214 184000 683 683 683 683 683 0
166 20250214 183900 683 683 683 683 683 0
167 20250214 183800 683 683 683 683 683 0
168 20250214 183700 683 683 683 683 683 0
169 20250214 183600 683 683 683 683 683 0
170 20250214 183500 683 683 683 683 683 0
171 20250214 183400 683 683 683 683 683 0
172 20250214 183300 683 683 683 683 683 0
173 20250214 183200 683 683 683 683 683 0
174 20250214 183100 683 683 683 683 683 0
175 20250214 183000 683 683 683 683 683 0
176 20250214 182900 683 683 683 683 683 0
177 20250214 182800 683 683 683 683 683 0
178 20250214 182700 683 683 683 683 683 0
179 20250214 182600 683 683 683 683 683 0
180 20250214 182500 683 683 683 683 683 0
181 20250214 182400 683 683 683 683 683 0
182 20250214 182300 683 683 683 683 683 1
183 20250214 182200 683 683 683 683 683 0
184 20250214 182100 683 683 683 683 683 0
185 20250214 182000 683 683 683 683 683 0
186 20250214 181900 683 683 683 683 683 0
187 20250214 181800 683 683 683 683 683 0
188 20250214 181700 683 683 683 683 683 0
189 20250214 181600 683 683 683 683 683 0
190 20250214 181500 683 683 683 683 683 0
191 20250214 181400 683 683 683 683 683 0
192 20250214 181300 683 683 683 683 683 0
193 20250214 181200 683 683 683 683 683 0
194 20250214 181100 683 683 683 683 683 0
195 20250214 181000 683 683 683 683 683 0
196 20250214 180900 683 683 683 683 683 0
197 20250214 180800 683 683 683 683 683 0
198 20250214 180700 683 683 683 683 683 0
199 20250214 180600 683 683 683 683 683 0
200 20250214 180500 683 683 683 683 683 0
201 20250214 180400 683 683 683 683 683 0
202 20250214 180300 683 683 683 683 683 0
203 20250214 180200 683 683 683 683 683 0
204 20250214 180100 683 683 683 683 683 0
205 20250214 180000 683 683 683 683 683 0
206 20250214 175900 683 683 683 683 683 0
207 20250214 175800 683 683 683 683 683 0
208 20250214 175700 683 683 683 683 683 0
209 20250214 175600 683 683 683 683 683 0
210 20250214 175500 683 683 683 683 683 0
211 20250214 175400 683 683 683 683 683 0
212 20250214 175300 683 683 683 683 683 1
213 20250214 175200 683 683 683 683 683 0
214 20250214 175100 683 683 683 683 683 0
215 20250214 175000 683 683 683 683 683 0
216 20250214 174900 683 683 683 683 683 0
217 20250214 174800 683 683 683 683 683 0
218 20250214 174700 683 683 683 683 683 0
219 20250214 174600 683 683 683 683 683 0
220 20250214 174500 683 683 683 683 683 0
221 20250214 174400 683 683 683 683 683 0
222 20250214 174300 683 683 683 683 683 0
223 20250214 174200 683 683 683 683 683 0
224 20250214 174100 683 683 683 683 683 0
225 20250214 174000 683 683 683 683 683 0
226 20250214 173900 683 683 683 683 683 0
227 20250214 173800 683 683 683 683 683 0
228 20250214 173700 683 683 683 683 683 0
229 20250214 173600 683 683 683 683 683 0
230 20250214 173500 683 683 683 683 683 0
231 20250214 173400 683 683 683 683 683 0
232 20250214 173300 683 683 683 683 683 0
233 20250214 173200 683 683 683 683 683 0
234 20250214 173100 683 683 683 683 683 0
235 20250214 173000 683 683 683 683 683 0
236 20250214 172900 683 683 683 683 683 0
237 20250214 172800 683 683 683 683 683 0
238 20250214 172700 683 683 683 683 683 0
239 20250214 172600 683 683 683 683 683 0
240 20250214 172500 683 683 683 683 683 0
241 20250214 172400 683 683 683 683 683 0
242 20250214 172300 683 683 683 683 683 1
243 20250214 172200 683 683 683 683 683 0
244 20250214 172100 683 683 683 683 683 0
245 20250214 172000 683 683 683 683 683 0
246 20250214 171900 683 683 683 683 683 0
247 20250214 171800 683 683 683 683 683 0
248 20250214 171700 683 683 683 683 683 0
249 20250214 171600 683 683 683 683 683 0
250 20250214 171500 683 683 683 683 683 0
251 20250214 171400 683 683 683 683 683 0
252 20250214 171300 683 683 683 683 683 0
253 20250214 171200 683 683 683 683 683 0
254 20250214 171100 683 683 683 683 683 0
255 20250214 171000 683 683 683 683 683 0
256 20250214 170900 683 683 683 683 683 0
257 20250214 170800 683 683 683 683 683 0
258 20250214 170700 683 683 683 683 683 0
259 20250214 170600 683 683 683 683 683 0
260 20250214 170500 683 683 683 683 683 0
261 20250214 170400 683 683 683 683 683 0
262 20250214 170300 683 683 683 683 683 0
263 20250214 170200 683 683 683 683 683 0
264 20250214 170100 683 683 683 683 683 0
265 20250214 170000 683 683 683 683 683 0
266 20250214 165900 683 683 683 683 683 0
267 20250214 165800 683 683 683 683 683 0
268 20250214 165700 683 683 683 683 683 0
269 20250214 165600 683 683 683 683 683 0
270 20250214 165500 683 683 683 683 683 0
271 20250214 165400 683 683 683 683 683 0
272 20250214 165300 683 683 683 683 683 1
273 20250214 165200 683 683 683 683 683 0
274 20250214 165100 683 683 683 683 683 0
275 20250214 165000 683 683 683 683 683 0
276 20250214 164900 683 683 683 683 683 0
277 20250214 164800 683 683 683 683 683 0
278 20250214 164700 683 683 683 683 683 0
279 20250214 164600 683 683 683 683 683 0
280 20250214 164500 683 683 683 683 683 0
281 20250214 164400 683 683 683 683 683 0
282 20250214 164300 683 683 683 683 683 0
283 20250214 164200 683 683 683 683 683 0
284 20250214 164100 683 683 683 683 683 0
285 20250214 164000 683 683 683 683 683 0
286 20250214 163900 683 683 683 683 683 0
287 20250214 163800 683 683 683 683 683 0
288 20250214 163700 683 683 683 683 683 0
289 20250214 163600 683 683 683 683 683 0
290 20250214 163500 683 683 683 683 683 0
291 20250214 163400 683 683 683 683 683 0
292 20250214 163300 683 683 683 683 683 0
293 20250214 163200 683 683 683 683 683 0
294 20250214 163100 683 683 683 683 683 0
295 20250214 163000 683 683 683 683 683 0
296 20250214 162900 683 683 683 683 683 0
297 20250214 162800 683 683 683 683 683 0
298 20250214 162700 683 683 683 683 683 0
299 20250214 162600 683 683 683 683 683 0
300 20250214 162500 683 683 683 683 683 0
301 20250214 162400 683 683 683 683 683 0
302 20250214 162300 683 683 683 683 683 1
303 20250214 162200 683 683 683 683 683 0
304 20250214 162100 683 683 683 683 683 0
305 20250214 162000 683 683 683 683 683 0
306 20250214 161900 683 683 683 683 683 0
307 20250214 161800 683 683 683 683 683 0
308 20250214 161700 683 683 683 683 683 0
309 20250214 161600 683 683 683 683 683 0
310 20250214 161500 683 683 683 683 683 0
311 20250214 161400 683 683 683 683 683 0
312 20250214 161300 683 683 683 683 683 0
313 20250214 161200 683 683 683 683 683 0
314 20250214 161100 683 683 683 683 683 0
315 20250214 161000 683 683 683 683 683 0
316 20250214 160900 683 683 683 683 683 0
317 20250214 160800 683 683 683 683 683 0
318 20250214 160700 683 683 683 683 683 0
319 20250214 160600 683 683 683 683 683 0
320 20250214 160500 683 683 683 683 683 0
321 20250214 160400 683 683 683 683 683 0
322 20250214 160300 683 683 683 683 683 0
323 20250214 160200 683 683 683 683 683 0
324 20250214 160100 683 683 683 683 683 0
325 20250214 160000 683 683 683 683 683 0
326 20250214 155900 683 683 683 683 683 0
327 20250214 155800 683 683 683 683 683 0
328 20250214 155700 683 683 683 683 683 0
329 20250214 155600 683 683 683 683 683 0
330 20250214 155500 683 683 683 683 683 0
331 20250214 155400 683 683 683 683 683 0
332 20250214 155300 683 683 683 683 683 1
333 20250214 155200 683 683 683 683 683 0
334 20250214 155100 683 683 683 683 683 0
335 20250214 155000 683 683 683 683 683 0
336 20250214 154900 683 683 683 683 683 0
337 20250214 154800 683 683 683 683 683 0
338 20250214 154700 683 683 683 683 683 0
339 20250214 154600 683 683 683 683 683 0
340 20250214 154500 683 683 683 683 683 0
341 20250214 154400 683 683 683 683 683 0
342 20250214 154300 683 683 683 683 683 0
343 20250214 154200 683 683 683 683 683 0
344 20250214 154100 683 683 683 683 683 0
345 20250214 154000 683 683 683 683 683 0
346 20250214 153900 683 683 683 683 683 0
347 20250214 153800 683 683 683 683 683 0
348 20250214 153700 683 683 683 683 683 0
349 20250214 153600 683 683 683 683 683 0
350 20250214 153500 683 683 683 683 683 0
351 20250214 153400 683 683 683 683 683 0
352 20250214 153300 683 683 683 683 683 0
353 20250214 153200 683 683 683 683 683 0
354 20250214 153100 683 683 683 683 683 0
355 20250214 153000 683 683 683 683 683 0
356 20250214 152900 683 683 683 683 683 0
357 20250214 152800 683 683 683 683 683 0
358 20250214 152700 683 683 683 683 683 0
359 20250214 152600 683 683 683 683 683 0
360 20250214 152500 683 683 683 683 683 0
361 20250214 152400 683 683 683 683 683 0
362 20250214 152300 683 683 683 683 683 0
363 20250214 152200 683 683 683 683 683 0
364 20250214 152100 683 683 683 683 683 0
365 20250214 152000 683 683 683 683 683 0
366 20250214 151900 683 683 683 683 683 0
367 20250214 151800 683 683 683 683 683 0
368 20250214 151700 683 683 683 683 683 0
369 20250214 151600 683 683 683 683 683 0
370 20250214 151500 683 683 683 683 683 0
371 20250214 151400 683 683 683 683 683 0
372 20250214 151300 683 683 683 683 683 0
373 20250214 151200 683 683 683 683 683 0
374 20250214 151100 683 683 683 683 683 0
375 20250214 151000 683 683 683 683 683 0
376 20250214 150900 683 683 683 683 683 0
377 20250214 150800 683 683 683 683 683 0
378 20250214 150700 683 683 683 683 683 0
379 20250214 150600 683 683 683 683 683 0
380 20250214 150500 683 683 683 683 683 0
381 20250214 150400 683 683 683 683 683 0
382 20250214 150300 683 683 683 683 683 0
383 20250214 150200 683 683 683 683 683 0
384 20250214 150100 683 683 683 683 683 0
385 20250214 150000 683 683 683 683 683 0
386 20250214 145900 683 683 683 683 683 0
387 20250214 145800 683 683 683 683 683 0
388 20250214 145700 683 683 683 683 683 0
389 20250214 145600 683 683 683 683 683 0
390 20250214 145500 683 683 683 683 683 0
391 20250214 145400 683 683 683 683 683 0
392 20250214 145300 683 683 683 683 683 0
393 20250214 145200 683 683 683 683 683 0
394 20250214 145100 683 683 683 683 683 0
395 20250214 145000 683 683 683 683 683 0
396 20250214 144900 683 683 683 683 683 0
397 20250214 144800 683 683 683 683 683 0
398 20250214 144700 683 683 683 683 683 0
399 20250214 144600 683 683 683 683 683 0
400 20250214 144500 683 683 683 683 683 0
401 20250214 144400 683 683 683 683 683 0
402 20250214 144300 683 683 683 683 683 0
403 20250214 144200 683 683 683 683 683 0
404 20250214 144100 683 683 683 683 683 0
405 20250214 144000 683 683 683 683 683 0
406 20250214 143900 683 683 683 683 683 0
407 20250214 143800 683 683 683 683 683 0
408 20250214 143700 683 683 683 683 683 0
409 20250214 143600 683 683 683 683 683 0
410 20250214 143500 683 683 683 683 683 0
411 20250214 143400 683 683 683 683 683 0
412 20250214 143300 683 683 683 683 683 0
413 20250214 143200 683 683 683 683 683 0
414 20250214 143100 683 683 683 683 683 0
415 20250214 143000 683 683 683 683 683 0
416 20250214 142900 683 683 683 683 683 0
417 20250214 142800 683 683 683 683 683 0
418 20250214 142700 683 683 683 683 683 0
419 20250214 142600 683 683 683 683 683 0
420 20250214 142500 683 683 683 683 683 0
421 20250214 142400 683 683 683 683 683 0
422 20250214 142300 683 683 683 683 683 0
423 20250214 142200 683 683 683 683 683 0
424 20250214 142100 683 683 683 683 683 0
425 20250214 142000 683 683 683 683 683 0
426 20250214 141900 683 683 683 683 683 0
427 20250214 141800 683 683 683 683 683 0
428 20250214 141700 683 683 683 683 683 0
429 20250214 141600 683 683 683 683 683 0
430 20250214 141500 683 683 683 683 683 0
431 20250214 141400 683 683 683 683 683 0
432 20250214 141300 683 683 683 683 683 0
433 20250214 141200 683 683 683 683 683 0
434 20250214 141100 683 683 683 683 683 0
435 20250214 141000 683 683 683 683 683 0
436 20250214 140900 683 683 683 683 683 0
437 20250214 140800 683 683 683 683 683 0
438 20250214 140700 683 683 683 683 683 0
439 20250214 140600 683 683 683 683 683 0
440 20250214 140500 683 683 683 683 683 0
441 20250214 140400 683 683 683 683 683 0
442 20250214 140300 683 683 683 683 683 0
443 20250214 140200 683 683 683 683 683 0
444 20250214 140100 683 683 683 683 683 0
445 20250214 140000 683 683 683 683 683 0
446 20250214 135900 683 683 683 683 683 0
447 20250214 135800 683 683 683 683 683 0
448 20250214 135700 683 683 683 683 683 0
449 20250214 135600 683 683 683 683 683 0
450 20250214 135500 683 683 683 683 683 0
451 20250214 135400 683 683 683 683 683 0
452 20250214 135300 683 683 683 683 683 0
453 20250214 135200 683 683 683 683 683 0
454 20250214 135100 683 683 683 683 683 0
455 20250214 135000 683 683 683 683 683 0
456 20250214 134900 683 683 683 683 683 0
457 20250214 134800 683 683 683 683 683 0
458 20250214 134700 683 683 683 683 683 0
459 20250214 134600 683 683 683 683 683 0
460 20250214 134500 683 683 683 683 683 0
461 20250214 134400 683 683 683 683 683 0
462 20250214 134300 683 683 683 683 683 0
463 20250214 134200 683 683 683 683 683 0
464 20250214 134100 683 683 683 683 683 0
465 20250214 134000 683 683 683 683 683 0
466 20250214 133900 683 683 683 683 683 0
467 20250214 133800 683 683 683 683 683 0
468 20250214 133700 683 683 683 683 683 0
469 20250214 133600 683 683 683 683 683 0
470 20250214 133500 683 683 683 683 683 0
471 20250214 133400 683 683 683 683 683 0
472 20250214 133300 683 683 683 683 683 0
473 20250214 133200 683 683 683 683 683 0
474 20250214 133100 683 683 683 683 683 0
475 20250214 133000 683 683 683 683 683 0
476 20250214 132900 683 683 683 683 683 0
477 20250214 132800 683 683 683 683 683 0
478 20250214 132700 683 683 683 683 683 0
479 20250214 132600 683 683 683 683 683 0
480 20250214 132500 683 683 683 683 683 0
481 20250214 132400 683 683 683 683 683 0
482 20250214 132300 683 683 683 683 683 0
483 20250214 132200 683 683 683 683 683 0
484 20250214 132100 683 683 683 683 683 0
485 20250214 132000 683 683 683 683 683 0
486 20250214 131900 683 683 683 683 683 0
487 20250214 131800 683 683 683 683 683 0
488 20250214 131700 683 683 683 683 683 0
489 20250214 131600 683 683 683 683 683 0
490 20250214 131500 683 683 683 683 683 0
491 20250214 131400 683 683 683 683 683 0
492 20250214 131300 683 683 683 683 683 0
493 20250214 131200 683 683 683 683 683 0
494 20250214 131100 683 683 683 683 683 0
495 20250214 131000 683 683 683 683 683 0
496 20250214 130900 683 683 683 683 683 0
497 20250214 130800 683 683 683 683 683 0
498 20250214 130700 683 683 683 683 683 0
499 20250214 130600 683 683 683 683 683 0
500 20250214 130500 683 683 683 683 683 0
501 20250214 130400 683 683 683 683 683 0
502 20250214 130300 683 683 683 683 683 0
503 20250214 130200 683 683 683 683 683 0
504 20250214 130100 683 683 683 683 683 0
505 20250214 130000 683 683 683 683 683 0
506 20250214 125900 683 683 683 683 683 0
507 20250214 125800 683 683 683 683 683 0
508 20250214 125700 683 683 683 683 683 0
509 20250214 125600 683 683 683 683 683 0
510 20250214 125500 683 683 683 683 683 0
511 20250214 125400 683 683 683 683 683 0
512 20250214 125300 683 683 683 683 683 0
513 20250214 125200 683 683 683 683 683 0
514 20250214 125100 683 683 683 683 683 0
515 20250214 125000 683 683 683 683 683 0
516 20250214 124900 683 683 683 683 683 0
517 20250214 124800 683 683 683 683 683 0
518 20250214 124700 683 683 683 683 683 0
519 20250214 124600 683 683 683 683 683 0
520 20250214 124500 683 683 683 683 683 0
521 20250214 124400 683 683 683 683 683 0
522 20250214 124300 683 683 683 683 683 0
523 20250214 124200 683 683 683 683 683 0
524 20250214 124100 683 683 683 683 683 0
525 20250214 124000 683 683 683 683 683 0
526 20250214 123900 683 683 683 683 683 0
527 20250214 123800 683 683 683 683 683 0
528 20250214 123700 683 683 683 683 683 0
529 20250214 123600 683 683 683 683 683 0
530 20250214 123500 683 683 683 683 683 0
531 20250214 123400 683 683 683 683 683 0
532 20250214 123300 683 683 683 683 683 0
533 20250214 123200 683 683 683 683 683 0
534 20250214 123100 683 683 683 683 683 0
535 20250214 123000 683 683 683 683 683 0
536 20250214 122900 683 683 683 683 683 0
537 20250214 122800 683 683 683 683 683 0
538 20250214 122700 683 683 683 683 683 0
539 20250214 122600 683 683 683 683 683 0
540 20250214 122500 683 683 683 683 683 0
541 20250214 122400 683 683 683 683 683 0
542 20250214 122300 683 683 683 683 683 0
543 20250214 122200 683 683 683 683 683 0
544 20250214 122100 683 683 683 683 683 0
545 20250214 122000 683 683 683 683 683 0
546 20250214 121900 683 683 683 683 683 0
547 20250214 121800 683 683 683 683 683 0
548 20250214 121700 683 683 683 683 683 0
549 20250214 121600 683 683 683 683 683 0
550 20250214 121500 683 683 683 683 683 0
551 20250214 121400 683 683 683 683 683 0
552 20250214 121300 683 683 683 683 683 0
553 20250214 121200 683 683 683 683 683 0
554 20250214 121100 683 683 683 683 683 0
555 20250214 121000 683 683 683 683 683 0
556 20250214 120900 683 683 683 683 683 0
557 20250214 120800 683 683 683 683 683 0
558 20250214 120700 683 683 683 683 683 0
559 20250214 120600 683 683 683 683 683 0
560 20250214 120500 683 683 683 683 683 0
561 20250214 120400 683 683 683 683 683 0
562 20250214 120300 683 683 683 683 683 0
563 20250214 120200 683 683 683 683 683 0
564 20250214 120100 683 683 683 683 683 0
565 20250214 120000 683 683 683 683 683 0
566 20250214 115900 683 683 683 683 683 0
567 20250214 115800 683 683 683 683 683 0
568 20250214 115700 683 683 683 683 683 0
569 20250214 115600 683 683 683 683 683 0
570 20250214 115500 683 683 683 683 683 0
571 20250214 115400 683 683 683 683 683 0
572 20250214 115300 683 683 683 683 683 0
573 20250214 115200 683 683 683 683 683 0
574 20250214 115100 683 683 683 683 683 0
575 20250214 115000 683 683 683 683 683 0
576 20250214 114900 683 683 683 683 683 0
577 20250214 114800 683 683 683 683 683 0
578 20250214 114700 683 683 683 683 683 0
579 20250214 114600 683 683 683 683 683 0
580 20250214 114500 683 683 683 683 683 0
581 20250214 114400 683 683 683 683 683 0
582 20250214 114300 683 683 683 683 683 0
583 20250214 114200 683 683 683 683 683 0
584 20250214 114100 683 683 683 683 683 0
585 20250214 114000 683 683 683 683 683 0
586 20250214 113900 683 683 683 683 683 0
587 20250214 113800 683 683 683 683 683 0
588 20250214 113700 683 683 683 683 683 0
589 20250214 113600 683 683 683 683 683 0
590 20250214 113500 683 683 683 683 683 0
591 20250214 113400 683 683 683 683 683 0
592 20250214 113300 683 683 683 683 683 0
593 20250214 113200 683 683 683 683 683 0
594 20250214 113100 683 683 683 683 683 0
595 20250214 113000 683 683 683 683 683 0
596 20250214 112900 683 683 683 683 683 0
597 20250214 112800 683 683 683 683 683 0
598 20250214 112700 683 683 683 683 683 0
599 20250214 112600 683 683 683 683 683 0
600 20250214 112500 683 683 683 683 683 0
601 20250214 112400 683 683 683 683 683 0
602 20250214 112300 683 683 683 683 683 0
603 20250214 112200 683 683 683 683 683 0
604 20250214 112100 683 683 683 683 683 0
605 20250214 112000 683 683 683 683 683 0
606 20250214 111900 683 683 683 683 683 0
607 20250214 111800 683 683 683 683 683 0
608 20250214 111700 683 683 683 683 683 0
609 20250214 111600 683 683 683 683 683 0
610 20250214 111500 683 683 683 683 683 0
611 20250214 111400 683 683 683 683 683 0
612 20250214 111300 683 683 683 683 683 0
613 20250214 111200 683 683 683 683 683 0
614 20250214 111100 683 683 683 683 683 0
615 20250214 111000 683 683 683 683 683 0
616 20250214 110900 683 683 683 683 683 0
617 20250214 110800 683 683 683 683 683 0
618 20250214 110700 683 683 683 683 683 0
619 20250214 110600 683 683 683 683 683 0
620 20250214 110500 683 683 683 683 683 0
621 20250214 110400 683 683 683 683 683 0
622 20250214 110300 683 683 683 683 683 0
623 20250214 110200 683 683 683 683 683 0
624 20250214 110100 683 683 683 683 683 0
625 20250214 110000 683 683 683 683 683 0
626 20250214 105900 683 683 683 683 683 0
627 20250214 105800 683 683 683 683 683 0
628 20250214 105700 683 683 683 683 683 0
629 20250214 105600 683 683 683 683 683 0
630 20250214 105500 683 683 683 683 683 0
631 20250214 105400 683 683 683 683 683 0
632 20250214 105300 683 683 683 683 683 0
633 20250214 105200 683 683 683 683 683 0
634 20250214 105100 683 683 683 683 683 0
635 20250214 105000 683 683 683 683 683 0
636 20250214 104900 683 683 683 683 683 0
637 20250214 104800 683 683 683 683 683 0
638 20250214 104700 683 683 683 683 683 0
639 20250214 104600 683 683 683 683 683 0
640 20250214 104500 683 683 683 683 683 0
641 20250214 104400 683 683 683 683 683 0
642 20250214 104300 683 683 683 683 683 0
643 20250214 104200 683 683 683 683 683 0
644 20250214 104100 683 683 683 683 683 0
645 20250214 104000 683 683 683 683 683 0
646 20250214 103900 683 683 683 683 683 0
647 20250214 103800 683 683 683 683 683 0
648 20250214 103700 683 683 683 683 683 0
649 20250214 103600 683 683 683 683 683 0
650 20250214 103500 683 683 683 683 683 0
651 20250214 103400 683 683 683 683 683 0
652 20250214 103300 683 683 683 683 683 0
653 20250214 103200 683 683 683 683 683 0
654 20250214 103100 683 683 683 683 683 0
655 20250214 103000 683 683 683 683 683 0
656 20250214 102900 683 683 683 683 683 0
657 20250214 102800 683 683 683 683 683 0
658 20250214 102700 683 683 683 683 683 0
659 20250214 102600 683 683 683 683 683 0
660 20250214 102500 683 683 683 683 683 0
661 20250214 102400 683 683 683 683 683 0
662 20250214 102300 683 683 683 683 683 0
663 20250214 102200 683 683 683 683 683 0
664 20250214 102100 683 683 683 683 683 0
665 20250214 102000 683 683 683 683 683 0
666 20250214 101900 683 683 683 683 683 0
667 20250214 101800 683 683 683 683 683 0
668 20250214 101700 683 683 683 683 683 0
669 20250214 101600 683 683 683 683 683 0
670 20250214 101500 683 683 683 683 683 0
671 20250214 101400 683 683 683 683 683 0
672 20250214 101300 683 683 683 683 683 0
673 20250214 101200 683 683 683 683 683 0
674 20250214 101100 683 683 683 683 683 0
675 20250214 101000 683 683 683 683 683 0
676 20250214 100900 683 683 683 683 683 0
677 20250214 100800 683 683 683 683 683 0
678 20250214 100700 683 683 683 683 683 0
679 20250214 100600 683 683 683 683 683 0
680 20250214 100500 683 683 683 683 683 0
681 20250214 100400 683 683 683 683 683 0
682 20250214 100300 683 683 683 683 683 0
683 20250214 100200 683 683 683 683 683 0
684 20250214 100100 683 683 683 683 683 0
685 20250214 100000 683 683 683 683 683 0
686 20250214 095900 683 683 683 683 683 0
687 20250214 095800 683 683 683 683 683 0
688 20250214 095700 683 683 683 683 683 0
689 20250214 095600 683 683 683 683 683 0
690 20250214 095500 683 683 683 683 683 0
691 20250214 095400 683 683 683 683 683 0
692 20250214 095300 683 683 683 683 683 0
693 20250214 095200 683 683 683 683 683 0
694 20250214 095100 683 683 683 683 683 0
695 20250214 095000 683 683 683 683 683 0
696 20250214 094900 683 683 683 683 683 0
697 20250214 094800 683 683 683 683 683 0
698 20250214 094700 683 683 683 683 683 0
699 20250214 094600 683 683 683 683 683 0
700 20250214 094500 683 683 683 683 683 0
701 20250214 094400 683 683 683 683 683 0
702 20250214 094300 683 683 683 683 683 0
703 20250214 094200 683 683 683 683 683 0
704 20250214 094100 683 683 683 683 683 0
705 20250214 094000 683 683 683 683 683 0
706 20250214 093900 683 683 683 683 683 0
707 20250214 093800 683 683 683 683 683 0
708 20250214 093700 683 683 683 683 683 0
709 20250214 093600 683 683 683 683 683 0
710 20250214 093500 683 683 683 683 683 0
711 20250214 093400 683 683 683 683 683 0
712 20250214 093300 683 683 683 683 683 0
713 20250214 093200 683 683 683 683 683 0
714 20250214 093100 683 683 683 683 683 0
715 20250214 093000 683 683 683 683 683 0
716 20250214 092900 683 683 683 683 683 0
717 20250214 092800 683 683 683 683 683 0
718 20250214 092700 683 683 683 683 683 0
719 20250214 092600 683 683 683 683 683 0
720 20250214 092500 683 683 683 683 683 0
721 20250214 092400 683 683 683 683 683 0
722 20250214 092300 683 683 683 683 683 0
723 20250214 092200 683 683 683 683 683 0
724 20250214 092100 683 683 683 683 683 0
725 20250214 092000 683 683 683 683 683 0
726 20250214 091900 683 683 683 683 683 0
727 20250214 091800 683 683 683 683 683 0
728 20250214 091700 683 683 683 683 683 0
729 20250214 091600 683 683 683 683 683 0
730 20250214 091500 683 683 683 683 683 0
731 20250214 091400 683 683 683 683 683 0
732 20250214 091300 683 683 683 683 683 0
733 20250214 091200 683 683 683 683 683 0
734 20250214 091100 683 683 683 683 683 0
735 20250214 091000 683 683 683 683 683 0
736 20250214 090900 683 683 683 683 683 0
737 20250214 090800 683 683 683 683 683 0
738 20250214 090700 683 683 683 683 683 0
739 20250214 090600 683 683 683 683 683 0
740 20250214 090500 683 683 683 683 683 0
741 20250214 090400 683 683 683 683 683 0
742 20250214 090300 683 683 683 683 683 0
743 20250214 090200 683 683 683 683 683 0
744 20250214 090100 683 683 683 683 683 0
745 20250214 090000 683 683 683 683 683 1