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

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

745
323230/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,745 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,212300,0,161,161,161,161,0
20250221,212200,0,161,161,161,161,0
20250221,212100,0,161,161,161,161,0
20250221,212000,0,161,161,161,161,0
20250221,211900,0,161,161,161,161,0
20250221,211800,0,161,161,161,161,0
20250221,211700,0,161,161,161,161,0
20250221,211600,0,161,161,161,161,0
20250221,211500,0,161,161,161,161,0
20250221,211400,0,161,161,161,161,0
20250221,211300,0,161,161,161,161,0
20250221,211200,0,161,161,161,161,0
20250221,211100,0,161,161,161,161,0
20250221,211000,0,161,161,161,161,0
20250221,210900,0,161,161,161,161,0
20250221,210800,0,161,161,161,161,0
20250221,210700,0,161,161,161,161,0
20250221,210600,0,161,161,161,161,0
20250221,210500,0,161,161,161,161,0
20250221,210400,0,161,161,161,161,0
20250221,210300,0,161,161,161,161,0
20250221,210200,0,161,161,161,161,0
20250221,210100,0,161,161,161,161,0
20250221,210000,0,161,161,161,161,0
20250221,205900,0,161,161,161,161,0
20250221,205800,0,161,161,161,161,0
20250221,205700,0,161,161,161,161,0
20250221,205600,0,161,161,161,161,0
20250221,205500,0,161,161,161,161,0
20250221,205400,0,161,161,161,161,0
20250221,205300,0,161,161,161,161,0
20250221,205200,0,161,161,161,161,0
20250221,205100,0,161,161,161,161,0
20250221,205000,0,161,161,161,161,0
20250221,204900,0,161,161,161,161,0
20250221,204800,0,161,161,161,161,0
20250221,204700,0,161,161,161,161,0
20250221,204600,0,161,161,161,161,0
20250221,204500,0,161,161,161,161,0
20250221,204400,0,161,161,161,161,0
20250221,204300,0,161,161,161,161,0
20250221,204200,0,161,161,161,161,0
20250221,204100,0,161,161,161,161,0
20250221,204000,0,161,161,161,161,0
20250221,203900,0,161,161,161,161,0
20250221,203800,0,161,161,161,161,0
20250221,203700,0,161,161,161,161,0
20250221,203600,0,161,161,161,161,0
20250221,203500,0,161,161,161,161,0
20250221,203400,0,161,161,161,161,0
20250221,203300,0,161,161,161,161,0
20250221,203200,0,161,161,161,161,0
20250221,203100,0,161,161,161,161,0
20250221,203000,0,161,161,161,161,0
20250221,202900,0,161,161,161,161,0
20250221,202800,0,161,161,161,161,0
20250221,202700,0,161,161,161,161,0
20250221,202600,0,161,161,161,161,0
20250221,202500,0,161,161,161,161,0
20250221,202400,0,161,161,161,161,0
20250221,202300,0,161,161,161,161,0
20250221,202200,0,161,161,161,161,0
20250221,202100,0,161,161,161,161,0
20250221,202000,0,161,161,161,161,0
20250221,201900,0,161,161,161,161,0
20250221,201800,0,161,161,161,161,0
20250221,201700,0,161,161,161,161,0
20250221,201600,0,161,161,161,161,0
20250221,201500,0,161,161,161,161,0
20250221,201400,0,161,161,161,161,0
20250221,201300,0,161,161,161,161,0
20250221,201200,0,161,161,161,161,0
20250221,201100,0,161,161,161,161,0
20250221,201000,0,161,161,161,161,0
20250221,200900,0,161,161,161,161,0
20250221,200800,0,161,161,161,161,0
20250221,200700,0,161,161,161,161,0
20250221,200600,0,161,161,161,161,0
20250221,200500,0,161,161,161,161,0
20250221,200400,0,161,161,161,161,0
20250221,200300,0,161,161,161,161,0
20250221,200200,0,161,161,161,161,0
20250221,200100,0,161,161,161,161,0
20250221,200000,0,161,161,161,161,0
20250221,195900,0,161,161,161,161,0
20250221,195800,0,161,161,161,161,0
20250221,195700,0,161,161,161,161,0
20250221,195600,0,161,161,161,161,0
20250221,195500,0,161,161,161,161,0
20250221,195400,0,161,161,161,161,0
20250221,195300,0,161,161,161,161,0
20250221,195200,0,161,161,161,161,0
20250221,195100,0,161,161,161,161,0
20250221,195000,0,161,161,161,161,0
20250221,194900,0,161,161,161,161,0
20250221,194800,0,161,161,161,161,0
20250221,194700,0,161,161,161,161,0
20250221,194600,0,161,161,161,161,0
20250221,194500,0,161,161,161,161,0
20250221,194400,0,161,161,161,161,0
20250221,194300,0,161,161,161,161,0
20250221,194200,0,161,161,161,161,0
20250221,194100,0,161,161,161,161,0
20250221,194000,0,161,161,161,161,0
20250221,193900,0,161,161,161,161,0
20250221,193800,0,161,161,161,161,0
20250221,193700,0,161,161,161,161,0
20250221,193600,0,161,161,161,161,0
20250221,193500,0,161,161,161,161,0
20250221,193400,0,161,161,161,161,0
20250221,193300,0,161,161,161,161,0
20250221,193200,0,161,161,161,161,0
20250221,193100,0,161,161,161,161,0
20250221,193000,0,161,161,161,161,0
20250221,192900,0,161,161,161,161,0
20250221,192800,0,161,161,161,161,0
20250221,192700,0,161,161,161,161,0
20250221,192600,0,161,161,161,161,0
20250221,192500,0,161,161,161,161,0
20250221,192400,0,161,161,161,161,0
20250221,192300,0,161,161,161,161,0
20250221,192200,0,161,161,161,161,0
20250221,192100,0,161,161,161,161,0
20250221,192000,0,161,161,161,161,0
20250221,191900,0,161,161,161,161,0
20250221,191800,0,161,161,161,161,0
20250221,191700,0,161,161,161,161,0
20250221,191600,0,161,161,161,161,0
20250221,191500,0,161,161,161,161,0
20250221,191400,0,161,161,161,161,0
20250221,191300,0,161,161,161,161,0
20250221,191200,0,161,161,161,161,0
20250221,191100,0,161,161,161,161,0
20250221,191000,0,161,161,161,161,0
20250221,190900,0,161,161,161,161,0
20250221,190800,0,161,161,161,161,0
20250221,190700,0,161,161,161,161,0
20250221,190600,0,161,161,161,161,0
20250221,190500,0,161,161,161,161,0
20250221,190400,0,161,161,161,161,0
20250221,190300,0,161,161,161,161,0
20250221,190200,0,161,161,161,161,0
20250221,190100,0,161,161,161,161,0
20250221,190000,0,161,161,161,161,0
20250221,185900,0,161,161,161,161,0
20250221,185800,0,161,161,161,161,0
20250221,185700,0,161,161,161,161,0
20250221,185600,0,161,161,161,161,0
20250221,185500,0,161,161,161,161,0
20250221,185400,0,161,161,161,161,0
20250221,185300,0,161,161,161,161,0
20250221,185200,0,161,161,161,161,0
20250221,185100,0,161,161,161,161,0
20250221,185000,0,161,161,161,161,0
20250221,184900,0,161,161,161,161,0
20250221,184800,0,161,161,161,161,0
20250221,184700,0,161,161,161,161,0
20250221,184600,0,161,161,161,161,0
20250221,184500,0,161,161,161,161,0
20250221,184400,0,161,161,161,161,0
20250221,184300,0,161,161,161,161,0
20250221,184200,0,161,161,161,161,0
20250221,184100,0,161,161,161,161,0
20250221,184000,0,161,161,161,161,0
20250221,183900,0,161,161,161,161,0
20250221,183800,0,161,161,161,161,0
20250221,183700,0,161,161,161,161,0
20250221,183600,0,161,161,161,161,0
20250221,183500,0,161,161,161,161,0
20250221,183400,0,161,161,161,161,0
20250221,183300,0,161,161,161,161,0
20250221,183200,0,161,161,161,161,0
20250221,183100,0,161,161,161,161,0
20250221,183000,0,161,161,161,161,0
20250221,182900,0,161,161,161,161,0
20250221,182800,0,161,161,161,161,0
20250221,182700,0,161,161,161,161,0
20250221,182600,0,161,161,161,161,0
20250221,182500,0,161,161,161,161,0
20250221,182400,0,161,161,161,161,0
20250221,182300,0,161,161,161,161,0
20250221,182200,0,161,161,161,161,0
20250221,182100,0,161,161,161,161,0
20250221,182000,0,161,161,161,161,0
20250221,181900,0,161,161,161,161,0
20250221,181800,0,161,161,161,161,0
20250221,181700,0,161,161,161,161,0
20250221,181600,0,161,161,161,161,0
20250221,181500,0,161,161,161,161,0
20250221,181400,0,161,161,161,161,0
20250221,181300,0,161,161,161,161,0
20250221,181200,0,161,161,161,161,0
20250221,181100,0,161,161,161,161,0
20250221,181000,0,161,161,161,161,0
20250221,180900,0,161,161,161,161,0
20250221,180800,0,161,161,161,161,0
20250221,180700,0,161,161,161,161,0
20250221,180600,0,161,161,161,161,0
20250221,180500,0,161,161,161,161,0
20250221,180400,0,161,161,161,161,0
20250221,180300,0,161,161,161,161,0
20250221,180200,0,161,161,161,161,0
20250221,180100,0,161,161,161,161,0
20250221,180000,0,161,161,161,161,0
20250221,175900,0,161,161,161,161,0
20250221,175800,0,161,161,161,161,0
20250221,175700,0,161,161,161,161,0
20250221,175600,0,161,161,161,161,0
20250221,175500,0,161,161,161,161,0
20250221,175400,0,161,161,161,161,0
20250221,175300,0,161,161,161,161,0
20250221,175200,0,161,161,161,161,0
20250221,175100,0,161,161,161,161,0
20250221,175000,0,161,161,161,161,0
20250221,174900,0,161,161,161,161,0
20250221,174800,0,161,161,161,161,0
20250221,174700,0,161,161,161,161,0
20250221,174600,0,161,161,161,161,0
20250221,174500,0,161,161,161,161,0
20250221,174400,0,161,161,161,161,0
20250221,174300,0,161,161,161,161,0
20250221,174200,0,161,161,161,161,0
20250221,174100,0,161,161,161,161,0
20250221,174000,0,161,161,161,161,0
20250221,173900,0,161,161,161,161,0
20250221,173800,0,161,161,161,161,0
20250221,173700,0,161,161,161,161,0
20250221,173600,0,161,161,161,161,0
20250221,173500,0,161,161,161,161,0
20250221,173400,0,161,161,161,161,0
20250221,173300,0,161,161,161,161,0
20250221,173200,0,161,161,161,161,0
20250221,173100,0,161,161,161,161,0
20250221,173000,0,161,161,161,161,0
20250221,172900,0,161,161,161,161,0
20250221,172800,0,161,161,161,161,0
20250221,172700,0,161,161,161,161,0
20250221,172600,0,161,161,161,161,0
20250221,172500,0,161,161,161,161,0
20250221,172400,0,161,161,161,161,0
20250221,172300,0,161,161,161,161,0
20250221,172200,0,161,161,161,161,0
20250221,172100,0,161,161,161,161,0
20250221,172000,0,161,161,161,161,0
20250221,171900,0,161,161,161,161,0
20250221,171800,0,161,161,161,161,0
20250221,171700,0,161,161,161,161,0
20250221,171600,0,161,161,161,161,0
20250221,171500,0,161,161,161,161,0
20250221,171400,0,161,161,161,161,0
20250221,171300,0,161,161,161,161,0
20250221,171200,0,161,161,161,161,0
20250221,171100,0,161,161,161,161,0
20250221,171000,0,161,161,161,161,0
20250221,170900,0,161,161,161,161,0
20250221,170800,0,161,161,161,161,0
20250221,170700,0,161,161,161,161,0
20250221,170600,0,161,161,161,161,0
20250221,170500,0,161,161,161,161,0
20250221,170400,0,161,161,161,161,0
20250221,170300,0,161,161,161,161,0
20250221,170200,0,161,161,161,161,0
20250221,170100,0,161,161,161,161,0
20250221,170000,0,161,161,161,161,0
20250221,165900,0,161,161,161,161,0
20250221,165800,0,161,161,161,161,0
20250221,165700,0,161,161,161,161,0
20250221,165600,0,161,161,161,161,0
20250221,165500,0,161,161,161,161,0
20250221,165400,0,161,161,161,161,0
20250221,165300,0,161,161,161,161,0
20250221,165200,0,161,161,161,161,0
20250221,165100,0,161,161,161,161,0
20250221,165000,0,161,161,161,161,0
20250221,164900,0,161,161,161,161,0
20250221,164800,0,161,161,161,161,0
20250221,164700,0,161,161,161,161,0
20250221,164600,0,161,161,161,161,0
20250221,164500,0,161,161,161,161,0
20250221,164400,0,161,161,161,161,0
20250221,164300,0,161,161,161,161,0
20250221,164200,0,161,161,161,161,0
20250221,164100,0,161,161,161,161,0
20250221,164000,0,161,161,161,161,0
20250221,163900,0,161,161,161,161,0
20250221,163800,0,161,161,161,161,0
20250221,163700,0,161,161,161,161,0
20250221,163600,0,161,161,161,161,0
20250221,163500,0,161,161,161,161,0
20250221,163400,0,161,161,161,161,0
20250221,163300,0,161,161,161,161,0
20250221,163200,0,161,161,161,161,0
20250221,163100,0,161,161,161,161,0
20250221,163000,0,161,161,161,161,0
20250221,162900,0,161,161,161,161,0
20250221,162800,0,161,161,161,161,0
20250221,162700,0,161,161,161,161,0
20250221,162600,0,161,161,161,161,0
20250221,162500,0,161,161,161,161,0
20250221,162400,0,161,161,161,161,0
20250221,162300,0,161,161,161,161,0
20250221,162200,0,161,161,161,161,0
20250221,162100,0,161,161,161,161,0
20250221,162000,0,161,161,161,161,0
20250221,161900,0,161,161,161,161,0
20250221,161800,0,161,161,161,161,0
20250221,161700,0,161,161,161,161,0
20250221,161600,0,161,161,161,161,0
20250221,161500,0,161,161,161,161,0
20250221,161400,0,161,161,161,161,0
20250221,161300,0,161,161,161,161,0
20250221,161200,0,161,161,161,161,0
20250221,161100,0,161,161,161,161,0
20250221,161000,0,161,161,161,161,0
20250221,160900,0,161,161,161,161,0
20250221,160800,0,161,161,161,161,0
20250221,160700,0,161,161,161,161,0
20250221,160600,0,161,161,161,161,0
20250221,160500,0,161,161,161,161,0
20250221,160400,0,161,161,161,161,0
20250221,160300,0,161,161,161,161,0
20250221,160200,0,161,161,161,161,0
20250221,160100,0,161,161,161,161,0
20250221,160000,0,161,161,161,161,0
20250221,155900,0,161,161,161,161,0
20250221,155800,0,161,161,161,161,0
20250221,155700,0,161,161,161,161,0
20250221,155600,0,161,161,161,161,0
20250221,155500,0,161,161,161,161,0
20250221,155400,0,161,161,161,161,0
20250221,155300,0,161,161,161,161,0
20250221,155200,0,161,161,161,161,0
20250221,155100,0,161,161,161,161,0
20250221,155000,0,161,161,161,161,0
20250221,154900,0,161,161,161,161,0
20250221,154800,0,161,161,161,161,0
20250221,154700,0,161,161,161,161,0
20250221,154600,0,161,161,161,161,0
20250221,154500,0,161,161,161,161,0
20250221,154400,0,161,161,161,161,0
20250221,154300,0,161,161,161,161,0
20250221,154200,0,161,161,161,161,0
20250221,154100,0,161,161,161,161,0
20250221,154000,0,161,161,161,161,0
20250221,153900,0,161,161,161,161,0
20250221,153800,0,161,161,161,161,0
20250221,153700,0,161,161,161,161,0
20250221,153600,0,161,161,161,161,0
20250221,153500,0,161,161,161,161,0
20250221,153400,0,161,161,161,161,0
20250221,153300,0,161,161,161,161,0
20250221,153200,0,161,161,161,161,0
20250221,153100,0,161,161,161,161,0
20250221,153000,0,161,161,161,161,0
20250221,152900,0,161,161,161,161,0
20250221,152800,0,161,161,161,161,0
20250221,152700,0,161,161,161,161,0
20250221,152600,0,161,161,161,161,0
20250221,152500,0,161,161,161,161,0
20250221,152400,0,161,161,161,161,0
20250221,152300,0,161,161,161,161,0
20250221,152200,0,161,161,161,161,0
20250221,152100,0,161,161,161,161,0
20250221,152000,0,161,161,161,161,0
20250221,151900,0,161,161,161,161,0
20250221,151800,0,161,161,161,161,0
20250221,151700,0,161,161,161,161,0
20250221,151600,0,161,161,161,161,0
20250221,151500,0,161,161,161,161,0
20250221,151400,0,161,161,161,161,0
20250221,151300,0,161,161,161,161,0
20250221,151200,0,161,161,161,161,0
20250221,151100,0,161,161,161,161,0
20250221,151000,0,161,161,161,161,0
20250221,150900,0,161,161,161,161,0
20250221,150800,0,161,161,161,161,0
20250221,150700,0,161,161,161,161,0
20250221,150600,0,161,161,161,161,0
20250221,150500,0,161,161,161,161,0
20250221,150400,0,161,161,161,161,0
20250221,150300,0,161,161,161,161,0
20250221,150200,0,161,161,161,161,0
20250221,150100,0,161,161,161,161,0
20250221,150000,0,161,161,161,161,0
20250221,145900,0,161,161,161,161,0
20250221,145800,0,161,161,161,161,0
20250221,145700,0,161,161,161,161,0
20250221,145600,0,161,161,161,161,0
20250221,145500,0,161,161,161,161,0
20250221,145400,0,161,161,161,161,0
20250221,145300,0,161,161,161,161,0
20250221,145200,0,161,161,161,161,0
20250221,145100,0,161,161,161,161,0
20250221,145000,0,161,161,161,161,0
20250221,144900,0,161,161,161,161,0
20250221,144800,0,161,161,161,161,0
20250221,144700,0,161,161,161,161,0
20250221,144600,0,161,161,161,161,0
20250221,144500,0,161,161,161,161,0
20250221,144400,0,161,161,161,161,0
20250221,144300,0,161,161,161,161,0
20250221,144200,0,161,161,161,161,0
20250221,144100,0,161,161,161,161,0
20250221,144000,0,161,161,161,161,0
20250221,143900,0,161,161,161,161,0
20250221,143800,0,161,161,161,161,0
20250221,143700,0,161,161,161,161,0
20250221,143600,0,161,161,161,161,0
20250221,143500,0,161,161,161,161,0
20250221,143400,0,161,161,161,161,0
20250221,143300,0,161,161,161,161,0
20250221,143200,0,161,161,161,161,0
20250221,143100,0,161,161,161,161,0
20250221,143000,0,161,161,161,161,0
20250221,142900,0,161,161,161,161,0
20250221,142800,0,161,161,161,161,0
20250221,142700,0,161,161,161,161,0
20250221,142600,0,161,161,161,161,0
20250221,142500,0,161,161,161,161,0
20250221,142400,0,161,161,161,161,0
20250221,142300,0,161,161,161,161,0
20250221,142200,0,161,161,161,161,0
20250221,142100,0,161,161,161,161,0
20250221,142000,0,161,161,161,161,0
20250221,141900,0,161,161,161,161,0
20250221,141800,0,161,161,161,161,0
20250221,141700,0,161,161,161,161,0
20250221,141600,0,161,161,161,161,0
20250221,141500,0,161,161,161,161,0
20250221,141400,0,161,161,161,161,0
20250221,141300,0,161,161,161,161,0
20250221,141200,0,161,161,161,161,0
20250221,141100,0,161,161,161,161,0
20250221,141000,0,161,161,161,161,0
20250221,140900,0,161,161,161,161,0
20250221,140800,0,161,161,161,161,0
20250221,140700,0,161,161,161,161,0
20250221,140600,0,161,161,161,161,0
20250221,140500,0,161,161,161,161,0
20250221,140400,0,161,161,161,161,0
20250221,140300,0,161,161,161,161,0
20250221,140200,0,161,161,161,161,0
20250221,140100,0,161,161,161,161,0
20250221,140000,0,161,161,161,161,0
20250221,135900,0,161,161,161,161,0
20250221,135800,0,161,161,161,161,0
20250221,135700,0,161,161,161,161,0
20250221,135600,0,161,161,161,161,0
20250221,135500,0,161,161,161,161,0
20250221,135400,0,161,161,161,161,0
20250221,135300,0,161,161,161,161,0
20250221,135200,0,161,161,161,161,0
20250221,135100,0,161,161,161,161,0
20250221,135000,0,161,161,161,161,0
20250221,134900,0,161,161,161,161,0
20250221,134800,0,161,161,161,161,0
20250221,134700,0,161,161,161,161,0
20250221,134600,0,161,161,161,161,0
20250221,134500,0,161,161,161,161,0
20250221,134400,0,161,161,161,161,0
20250221,134300,0,161,161,161,161,0
20250221,134200,0,161,161,161,161,0
20250221,134100,0,161,161,161,161,0
20250221,134000,0,161,161,161,161,0
20250221,133900,0,161,161,161,161,0
20250221,133800,0,161,161,161,161,0
20250221,133700,0,161,161,161,161,0
20250221,133600,0,161,161,161,161,0
20250221,133500,0,161,161,161,161,0
20250221,133400,0,161,161,161,161,0
20250221,133300,0,161,161,161,161,0
20250221,133200,0,161,161,161,161,0
20250221,133100,0,161,161,161,161,0
20250221,133000,0,161,161,161,161,0
20250221,132900,0,161,161,161,161,0
20250221,132800,0,161,161,161,161,0
20250221,132700,0,161,161,161,161,0
20250221,132600,0,161,161,161,161,0
20250221,132500,0,161,161,161,161,0
20250221,132400,0,161,161,161,161,0
20250221,132300,0,161,161,161,161,0
20250221,132200,0,161,161,161,161,0
20250221,132100,0,161,161,161,161,0
20250221,132000,0,161,161,161,161,0
20250221,131900,0,161,161,161,161,0
20250221,131800,0,161,161,161,161,0
20250221,131700,0,161,161,161,161,0
20250221,131600,0,161,161,161,161,0
20250221,131500,0,161,161,161,161,0
20250221,131400,0,161,161,161,161,0
20250221,131300,0,161,161,161,161,0
20250221,131200,0,161,161,161,161,0
20250221,131100,0,161,161,161,161,0
20250221,131000,0,161,161,161,161,0
20250221,130900,0,161,161,161,161,0
20250221,130800,0,161,161,161,161,0
20250221,130700,0,161,161,161,161,0
20250221,130600,0,161,161,161,161,0
20250221,130500,0,161,161,161,161,0
20250221,130400,0,161,161,161,161,0
20250221,130300,0,161,161,161,161,0
20250221,130200,0,161,161,161,161,0
20250221,130100,0,161,161,161,161,0
20250221,130000,0,161,161,161,161,0
20250221,125900,0,161,161,161,161,0
20250221,125800,0,161,161,161,161,0
20250221,125700,0,161,161,161,161,0
20250221,125600,0,161,161,161,161,0
20250221,125500,0,161,161,161,161,0
20250221,125400,0,161,161,161,161,0
20250221,125300,0,161,161,161,161,0
20250221,125200,0,161,161,161,161,0
20250221,125100,0,161,161,161,161,0
20250221,125000,0,161,161,161,161,0
20250221,124900,0,161,161,161,161,0
20250221,124800,0,161,161,161,161,0
20250221,124700,0,161,161,161,161,0
20250221,124600,0,161,161,161,161,0
20250221,124500,0,161,161,161,161,0
20250221,124400,0,161,161,161,161,0
20250221,124300,0,161,161,161,161,0
20250221,124200,0,161,161,161,161,0
20250221,124100,0,161,161,161,161,0
20250221,124000,0,161,161,161,161,0
20250221,123900,0,161,161,161,161,0
20250221,123800,0,161,161,161,161,0
20250221,123700,0,161,161,161,161,0
20250221,123600,0,161,161,161,161,0
20250221,123500,0,161,161,161,161,0
20250221,123400,0,161,161,161,161,0
20250221,123300,0,161,161,161,161,0
20250221,123200,0,161,161,161,161,0
20250221,123100,0,161,161,161,161,0
20250221,123000,0,161,161,161,161,0
20250221,122900,0,161,161,161,161,0
20250221,122800,0,161,161,161,161,0
20250221,122700,0,161,161,161,161,0
20250221,122600,0,161,161,161,161,0
20250221,122500,0,161,161,161,161,0
20250221,122400,0,161,161,161,161,0
20250221,122300,0,161,161,161,161,0
20250221,122200,0,161,161,161,161,0
20250221,122100,0,161,161,161,161,0
20250221,122000,0,161,161,161,161,0
20250221,121900,0,161,161,161,161,0
20250221,121800,0,161,161,161,161,0
20250221,121700,0,161,161,161,161,0
20250221,121600,0,161,161,161,161,0
20250221,121500,0,161,161,161,161,0
20250221,121400,0,161,161,161,161,0
20250221,121300,0,161,161,161,161,0
20250221,121200,0,161,161,161,161,0
20250221,121100,0,161,161,161,161,0
20250221,121000,0,161,161,161,161,0
20250221,120900,0,161,161,161,161,0
20250221,120800,0,161,161,161,161,0
20250221,120700,0,161,161,161,161,0
20250221,120600,0,161,161,161,161,0
20250221,120500,0,161,161,161,161,0
20250221,120400,0,161,161,161,161,0
20250221,120300,0,161,161,161,161,0
20250221,120200,0,161,161,161,161,0
20250221,120100,0,161,161,161,161,0
20250221,120000,0,161,161,161,161,0
20250221,115900,0,161,161,161,161,0
20250221,115800,0,161,161,161,161,0
20250221,115700,0,161,161,161,161,0
20250221,115600,0,161,161,161,161,0
20250221,115500,0,161,161,161,161,0
20250221,115400,0,161,161,161,161,0
20250221,115300,0,161,161,161,161,0
20250221,115200,0,161,161,161,161,0
20250221,115100,0,161,161,161,161,0
20250221,115000,0,161,161,161,161,0
20250221,114900,0,161,161,161,161,0
20250221,114800,0,161,161,161,161,0
20250221,114700,0,161,161,161,161,0
20250221,114600,0,161,161,161,161,0
20250221,114500,0,161,161,161,161,0
20250221,114400,0,161,161,161,161,0
20250221,114300,0,161,161,161,161,0
20250221,114200,0,161,161,161,161,0
20250221,114100,0,161,161,161,161,0
20250221,114000,0,161,161,161,161,0
20250221,113900,0,161,161,161,161,0
20250221,113800,0,161,161,161,161,0
20250221,113700,0,161,161,161,161,0
20250221,113600,0,161,161,161,161,0
20250221,113500,0,161,161,161,161,0
20250221,113400,0,161,161,161,161,0
20250221,113300,0,161,161,161,161,0
20250221,113200,0,161,161,161,161,0
20250221,113100,0,161,161,161,161,0
20250221,113000,0,161,161,161,161,0
20250221,112900,0,161,161,161,161,0
20250221,112800,0,161,161,161,161,0
20250221,112700,0,161,161,161,161,0
20250221,112600,0,161,161,161,161,0
20250221,112500,0,161,161,161,161,0
20250221,112400,0,161,161,161,161,0
20250221,112300,0,161,161,161,161,0
20250221,112200,0,161,161,161,161,0
20250221,112100,0,161,161,161,161,0
20250221,112000,0,161,161,161,161,0
20250221,111900,0,161,161,161,161,0
20250221,111800,0,161,161,161,161,0
20250221,111700,0,161,161,161,161,0
20250221,111600,0,161,161,161,161,0
20250221,111500,0,161,161,161,161,0
20250221,111400,0,161,161,161,161,0
20250221,111300,0,161,161,161,161,0
20250221,111200,0,161,161,161,161,0
20250221,111100,0,161,161,161,161,0
20250221,111000,0,161,161,161,161,0
20250221,110900,0,161,161,161,161,0
20250221,110800,0,161,161,161,161,0
20250221,110700,0,161,161,161,161,0
20250221,110600,0,161,161,161,161,0
20250221,110500,0,161,161,161,161,0
20250221,110400,0,161,161,161,161,0
20250221,110300,0,161,161,161,161,0
20250221,110200,0,161,161,161,161,0
20250221,110100,0,161,161,161,161,0
20250221,110000,0,161,161,161,161,0
20250221,105900,0,161,161,161,161,0
20250221,105800,0,161,161,161,161,0
20250221,105700,0,161,161,161,161,0
20250221,105600,0,161,161,161,161,0
20250221,105500,0,161,161,161,161,0
20250221,105400,0,161,161,161,161,0
20250221,105300,0,161,161,161,161,0
20250221,105200,0,161,161,161,161,0
20250221,105100,0,161,161,161,161,0
20250221,105000,0,161,161,161,161,0
20250221,104900,0,161,161,161,161,0
20250221,104800,0,161,161,161,161,0
20250221,104700,0,161,161,161,161,0
20250221,104600,0,161,161,161,161,0
20250221,104500,0,161,161,161,161,0
20250221,104400,0,161,161,161,161,0
20250221,104300,0,161,161,161,161,0
20250221,104200,0,161,161,161,161,0
20250221,104100,0,161,161,161,161,0
20250221,104000,0,161,161,161,161,0
20250221,103900,0,161,161,161,161,0
20250221,103800,0,161,161,161,161,0
20250221,103700,0,161,161,161,161,0
20250221,103600,0,161,161,161,161,0
20250221,103500,0,161,161,161,161,0
20250221,103400,0,161,161,161,161,0
20250221,103300,0,161,161,161,161,0
20250221,103200,0,161,161,161,161,0
20250221,103100,0,161,161,161,161,0
20250221,103000,0,161,161,161,161,0
20250221,102900,0,161,161,161,161,0
20250221,102800,0,161,161,161,161,0
20250221,102700,0,161,161,161,161,0
20250221,102600,0,161,161,161,161,0
20250221,102500,0,161,161,161,161,0
20250221,102400,0,161,161,161,161,0
20250221,102300,0,161,161,161,161,0
20250221,102200,0,161,161,161,161,0
20250221,102100,0,161,161,161,161,0
20250221,102000,0,161,161,161,161,0
20250221,101900,0,161,161,161,161,0
20250221,101800,0,161,161,161,161,0
20250221,101700,0,161,161,161,161,0
20250221,101600,0,161,161,161,161,0
20250221,101500,0,161,161,161,161,0
20250221,101400,0,161,161,161,161,0
20250221,101300,0,161,161,161,161,0
20250221,101200,0,161,161,161,161,0
20250221,101100,0,161,161,161,161,0
20250221,101000,0,161,161,161,161,0
20250221,100900,0,161,161,161,161,0
20250221,100800,0,161,161,161,161,0
20250221,100700,0,161,161,161,161,0
20250221,100600,0,161,161,161,161,0
20250221,100500,0,161,161,161,161,0
20250221,100400,0,161,161,161,161,0
20250221,100300,0,161,161,161,161,0
20250221,100200,0,161,161,161,161,0
20250221,100100,0,161,161,161,161,0
20250221,100000,0,161,161,161,161,0
20250221,095900,0,161,161,161,161,0
20250221,095800,0,161,161,161,161,0
20250221,095700,0,161,161,161,161,0
20250221,095600,0,161,161,161,161,0
20250221,095500,0,161,161,161,161,0
20250221,095400,0,161,161,161,161,0
20250221,095300,0,161,161,161,161,0
20250221,095200,0,161,161,161,161,0
20250221,095100,0,161,161,161,161,0
20250221,095000,0,161,161,161,161,0
20250221,094900,0,161,161,161,161,0
20250221,094800,0,161,161,161,161,0
20250221,094700,0,161,161,161,161,0
20250221,094600,0,161,161,161,161,0
20250221,094500,0,161,161,161,161,0
20250221,094400,0,161,161,161,161,0
20250221,094300,0,161,161,161,161,0
20250221,094200,0,161,161,161,161,0
20250221,094100,0,161,161,161,161,0
20250221,094000,0,161,161,161,161,0
20250221,093900,0,161,161,161,161,0
20250221,093800,0,161,161,161,161,0
20250221,093700,0,161,161,161,161,0
20250221,093600,0,161,161,161,161,0
20250221,093500,0,161,161,161,161,0
20250221,093400,0,161,161,161,161,0
20250221,093300,0,161,161,161,161,0
20250221,093200,0,161,161,161,161,0
20250221,093100,0,161,161,161,161,0
20250221,093000,0,161,161,161,161,0
20250221,092900,0,161,161,161,161,0
20250221,092800,0,161,161,161,161,0
20250221,092700,0,161,161,161,161,0
20250221,092600,0,161,161,161,161,0
20250221,092500,0,161,161,161,161,0
20250221,092400,0,161,161,161,161,0
20250221,092300,0,161,161,161,161,0
20250221,092200,0,161,161,161,161,0
20250221,092100,0,161,161,161,161,0
20250221,092000,0,161,161,161,161,0
20250221,091900,0,161,161,161,161,0
20250221,091800,0,161,161,161,161,0
20250221,091700,0,161,161,161,161,0
20250221,091600,0,161,161,161,161,0
20250221,091500,0,161,161,161,161,0
20250221,091400,0,161,161,161,161,0
20250221,091300,0,161,161,161,161,0
20250221,091200,0,161,161,161,161,0
20250221,091100,0,161,161,161,161,0
20250221,091000,0,161,161,161,161,0
20250221,090900,0,161,161,161,161,0
20250221,090800,0,161,161,161,161,0
20250221,090700,0,161,161,161,161,0
20250221,090600,0,161,161,161,161,0
20250221,090500,0,161,161,161,161,0
20250221,090400,0,161,161,161,161,0
20250221,090300,0,161,161,161,161,0
20250221,090200,0,161,161,161,161,0
20250221,090100,0,161,161,161,161,0
20250221,090000,0,161,161,161,161,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 212300 0 161 161 161 161 0
3 20250221 212200 0 161 161 161 161 0
4 20250221 212100 0 161 161 161 161 0
5 20250221 212000 0 161 161 161 161 0
6 20250221 211900 0 161 161 161 161 0
7 20250221 211800 0 161 161 161 161 0
8 20250221 211700 0 161 161 161 161 0
9 20250221 211600 0 161 161 161 161 0
10 20250221 211500 0 161 161 161 161 0
11 20250221 211400 0 161 161 161 161 0
12 20250221 211300 0 161 161 161 161 0
13 20250221 211200 0 161 161 161 161 0
14 20250221 211100 0 161 161 161 161 0
15 20250221 211000 0 161 161 161 161 0
16 20250221 210900 0 161 161 161 161 0
17 20250221 210800 0 161 161 161 161 0
18 20250221 210700 0 161 161 161 161 0
19 20250221 210600 0 161 161 161 161 0
20 20250221 210500 0 161 161 161 161 0
21 20250221 210400 0 161 161 161 161 0
22 20250221 210300 0 161 161 161 161 0
23 20250221 210200 0 161 161 161 161 0
24 20250221 210100 0 161 161 161 161 0
25 20250221 210000 0 161 161 161 161 0
26 20250221 205900 0 161 161 161 161 0
27 20250221 205800 0 161 161 161 161 0
28 20250221 205700 0 161 161 161 161 0
29 20250221 205600 0 161 161 161 161 0
30 20250221 205500 0 161 161 161 161 0
31 20250221 205400 0 161 161 161 161 0
32 20250221 205300 0 161 161 161 161 0
33 20250221 205200 0 161 161 161 161 0
34 20250221 205100 0 161 161 161 161 0
35 20250221 205000 0 161 161 161 161 0
36 20250221 204900 0 161 161 161 161 0
37 20250221 204800 0 161 161 161 161 0
38 20250221 204700 0 161 161 161 161 0
39 20250221 204600 0 161 161 161 161 0
40 20250221 204500 0 161 161 161 161 0
41 20250221 204400 0 161 161 161 161 0
42 20250221 204300 0 161 161 161 161 0
43 20250221 204200 0 161 161 161 161 0
44 20250221 204100 0 161 161 161 161 0
45 20250221 204000 0 161 161 161 161 0
46 20250221 203900 0 161 161 161 161 0
47 20250221 203800 0 161 161 161 161 0
48 20250221 203700 0 161 161 161 161 0
49 20250221 203600 0 161 161 161 161 0
50 20250221 203500 0 161 161 161 161 0
51 20250221 203400 0 161 161 161 161 0
52 20250221 203300 0 161 161 161 161 0
53 20250221 203200 0 161 161 161 161 0
54 20250221 203100 0 161 161 161 161 0
55 20250221 203000 0 161 161 161 161 0
56 20250221 202900 0 161 161 161 161 0
57 20250221 202800 0 161 161 161 161 0
58 20250221 202700 0 161 161 161 161 0
59 20250221 202600 0 161 161 161 161 0
60 20250221 202500 0 161 161 161 161 0
61 20250221 202400 0 161 161 161 161 0
62 20250221 202300 0 161 161 161 161 0
63 20250221 202200 0 161 161 161 161 0
64 20250221 202100 0 161 161 161 161 0
65 20250221 202000 0 161 161 161 161 0
66 20250221 201900 0 161 161 161 161 0
67 20250221 201800 0 161 161 161 161 0
68 20250221 201700 0 161 161 161 161 0
69 20250221 201600 0 161 161 161 161 0
70 20250221 201500 0 161 161 161 161 0
71 20250221 201400 0 161 161 161 161 0
72 20250221 201300 0 161 161 161 161 0
73 20250221 201200 0 161 161 161 161 0
74 20250221 201100 0 161 161 161 161 0
75 20250221 201000 0 161 161 161 161 0
76 20250221 200900 0 161 161 161 161 0
77 20250221 200800 0 161 161 161 161 0
78 20250221 200700 0 161 161 161 161 0
79 20250221 200600 0 161 161 161 161 0
80 20250221 200500 0 161 161 161 161 0
81 20250221 200400 0 161 161 161 161 0
82 20250221 200300 0 161 161 161 161 0
83 20250221 200200 0 161 161 161 161 0
84 20250221 200100 0 161 161 161 161 0
85 20250221 200000 0 161 161 161 161 0
86 20250221 195900 0 161 161 161 161 0
87 20250221 195800 0 161 161 161 161 0
88 20250221 195700 0 161 161 161 161 0
89 20250221 195600 0 161 161 161 161 0
90 20250221 195500 0 161 161 161 161 0
91 20250221 195400 0 161 161 161 161 0
92 20250221 195300 0 161 161 161 161 0
93 20250221 195200 0 161 161 161 161 0
94 20250221 195100 0 161 161 161 161 0
95 20250221 195000 0 161 161 161 161 0
96 20250221 194900 0 161 161 161 161 0
97 20250221 194800 0 161 161 161 161 0
98 20250221 194700 0 161 161 161 161 0
99 20250221 194600 0 161 161 161 161 0
100 20250221 194500 0 161 161 161 161 0
101 20250221 194400 0 161 161 161 161 0
102 20250221 194300 0 161 161 161 161 0
103 20250221 194200 0 161 161 161 161 0
104 20250221 194100 0 161 161 161 161 0
105 20250221 194000 0 161 161 161 161 0
106 20250221 193900 0 161 161 161 161 0
107 20250221 193800 0 161 161 161 161 0
108 20250221 193700 0 161 161 161 161 0
109 20250221 193600 0 161 161 161 161 0
110 20250221 193500 0 161 161 161 161 0
111 20250221 193400 0 161 161 161 161 0
112 20250221 193300 0 161 161 161 161 0
113 20250221 193200 0 161 161 161 161 0
114 20250221 193100 0 161 161 161 161 0
115 20250221 193000 0 161 161 161 161 0
116 20250221 192900 0 161 161 161 161 0
117 20250221 192800 0 161 161 161 161 0
118 20250221 192700 0 161 161 161 161 0
119 20250221 192600 0 161 161 161 161 0
120 20250221 192500 0 161 161 161 161 0
121 20250221 192400 0 161 161 161 161 0
122 20250221 192300 0 161 161 161 161 0
123 20250221 192200 0 161 161 161 161 0
124 20250221 192100 0 161 161 161 161 0
125 20250221 192000 0 161 161 161 161 0
126 20250221 191900 0 161 161 161 161 0
127 20250221 191800 0 161 161 161 161 0
128 20250221 191700 0 161 161 161 161 0
129 20250221 191600 0 161 161 161 161 0
130 20250221 191500 0 161 161 161 161 0
131 20250221 191400 0 161 161 161 161 0
132 20250221 191300 0 161 161 161 161 0
133 20250221 191200 0 161 161 161 161 0
134 20250221 191100 0 161 161 161 161 0
135 20250221 191000 0 161 161 161 161 0
136 20250221 190900 0 161 161 161 161 0
137 20250221 190800 0 161 161 161 161 0
138 20250221 190700 0 161 161 161 161 0
139 20250221 190600 0 161 161 161 161 0
140 20250221 190500 0 161 161 161 161 0
141 20250221 190400 0 161 161 161 161 0
142 20250221 190300 0 161 161 161 161 0
143 20250221 190200 0 161 161 161 161 0
144 20250221 190100 0 161 161 161 161 0
145 20250221 190000 0 161 161 161 161 0
146 20250221 185900 0 161 161 161 161 0
147 20250221 185800 0 161 161 161 161 0
148 20250221 185700 0 161 161 161 161 0
149 20250221 185600 0 161 161 161 161 0
150 20250221 185500 0 161 161 161 161 0
151 20250221 185400 0 161 161 161 161 0
152 20250221 185300 0 161 161 161 161 0
153 20250221 185200 0 161 161 161 161 0
154 20250221 185100 0 161 161 161 161 0
155 20250221 185000 0 161 161 161 161 0
156 20250221 184900 0 161 161 161 161 0
157 20250221 184800 0 161 161 161 161 0
158 20250221 184700 0 161 161 161 161 0
159 20250221 184600 0 161 161 161 161 0
160 20250221 184500 0 161 161 161 161 0
161 20250221 184400 0 161 161 161 161 0
162 20250221 184300 0 161 161 161 161 0
163 20250221 184200 0 161 161 161 161 0
164 20250221 184100 0 161 161 161 161 0
165 20250221 184000 0 161 161 161 161 0
166 20250221 183900 0 161 161 161 161 0
167 20250221 183800 0 161 161 161 161 0
168 20250221 183700 0 161 161 161 161 0
169 20250221 183600 0 161 161 161 161 0
170 20250221 183500 0 161 161 161 161 0
171 20250221 183400 0 161 161 161 161 0
172 20250221 183300 0 161 161 161 161 0
173 20250221 183200 0 161 161 161 161 0
174 20250221 183100 0 161 161 161 161 0
175 20250221 183000 0 161 161 161 161 0
176 20250221 182900 0 161 161 161 161 0
177 20250221 182800 0 161 161 161 161 0
178 20250221 182700 0 161 161 161 161 0
179 20250221 182600 0 161 161 161 161 0
180 20250221 182500 0 161 161 161 161 0
181 20250221 182400 0 161 161 161 161 0
182 20250221 182300 0 161 161 161 161 0
183 20250221 182200 0 161 161 161 161 0
184 20250221 182100 0 161 161 161 161 0
185 20250221 182000 0 161 161 161 161 0
186 20250221 181900 0 161 161 161 161 0
187 20250221 181800 0 161 161 161 161 0
188 20250221 181700 0 161 161 161 161 0
189 20250221 181600 0 161 161 161 161 0
190 20250221 181500 0 161 161 161 161 0
191 20250221 181400 0 161 161 161 161 0
192 20250221 181300 0 161 161 161 161 0
193 20250221 181200 0 161 161 161 161 0
194 20250221 181100 0 161 161 161 161 0
195 20250221 181000 0 161 161 161 161 0
196 20250221 180900 0 161 161 161 161 0
197 20250221 180800 0 161 161 161 161 0
198 20250221 180700 0 161 161 161 161 0
199 20250221 180600 0 161 161 161 161 0
200 20250221 180500 0 161 161 161 161 0
201 20250221 180400 0 161 161 161 161 0
202 20250221 180300 0 161 161 161 161 0
203 20250221 180200 0 161 161 161 161 0
204 20250221 180100 0 161 161 161 161 0
205 20250221 180000 0 161 161 161 161 0
206 20250221 175900 0 161 161 161 161 0
207 20250221 175800 0 161 161 161 161 0
208 20250221 175700 0 161 161 161 161 0
209 20250221 175600 0 161 161 161 161 0
210 20250221 175500 0 161 161 161 161 0
211 20250221 175400 0 161 161 161 161 0
212 20250221 175300 0 161 161 161 161 0
213 20250221 175200 0 161 161 161 161 0
214 20250221 175100 0 161 161 161 161 0
215 20250221 175000 0 161 161 161 161 0
216 20250221 174900 0 161 161 161 161 0
217 20250221 174800 0 161 161 161 161 0
218 20250221 174700 0 161 161 161 161 0
219 20250221 174600 0 161 161 161 161 0
220 20250221 174500 0 161 161 161 161 0
221 20250221 174400 0 161 161 161 161 0
222 20250221 174300 0 161 161 161 161 0
223 20250221 174200 0 161 161 161 161 0
224 20250221 174100 0 161 161 161 161 0
225 20250221 174000 0 161 161 161 161 0
226 20250221 173900 0 161 161 161 161 0
227 20250221 173800 0 161 161 161 161 0
228 20250221 173700 0 161 161 161 161 0
229 20250221 173600 0 161 161 161 161 0
230 20250221 173500 0 161 161 161 161 0
231 20250221 173400 0 161 161 161 161 0
232 20250221 173300 0 161 161 161 161 0
233 20250221 173200 0 161 161 161 161 0
234 20250221 173100 0 161 161 161 161 0
235 20250221 173000 0 161 161 161 161 0
236 20250221 172900 0 161 161 161 161 0
237 20250221 172800 0 161 161 161 161 0
238 20250221 172700 0 161 161 161 161 0
239 20250221 172600 0 161 161 161 161 0
240 20250221 172500 0 161 161 161 161 0
241 20250221 172400 0 161 161 161 161 0
242 20250221 172300 0 161 161 161 161 0
243 20250221 172200 0 161 161 161 161 0
244 20250221 172100 0 161 161 161 161 0
245 20250221 172000 0 161 161 161 161 0
246 20250221 171900 0 161 161 161 161 0
247 20250221 171800 0 161 161 161 161 0
248 20250221 171700 0 161 161 161 161 0
249 20250221 171600 0 161 161 161 161 0
250 20250221 171500 0 161 161 161 161 0
251 20250221 171400 0 161 161 161 161 0
252 20250221 171300 0 161 161 161 161 0
253 20250221 171200 0 161 161 161 161 0
254 20250221 171100 0 161 161 161 161 0
255 20250221 171000 0 161 161 161 161 0
256 20250221 170900 0 161 161 161 161 0
257 20250221 170800 0 161 161 161 161 0
258 20250221 170700 0 161 161 161 161 0
259 20250221 170600 0 161 161 161 161 0
260 20250221 170500 0 161 161 161 161 0
261 20250221 170400 0 161 161 161 161 0
262 20250221 170300 0 161 161 161 161 0
263 20250221 170200 0 161 161 161 161 0
264 20250221 170100 0 161 161 161 161 0
265 20250221 170000 0 161 161 161 161 0
266 20250221 165900 0 161 161 161 161 0
267 20250221 165800 0 161 161 161 161 0
268 20250221 165700 0 161 161 161 161 0
269 20250221 165600 0 161 161 161 161 0
270 20250221 165500 0 161 161 161 161 0
271 20250221 165400 0 161 161 161 161 0
272 20250221 165300 0 161 161 161 161 0
273 20250221 165200 0 161 161 161 161 0
274 20250221 165100 0 161 161 161 161 0
275 20250221 165000 0 161 161 161 161 0
276 20250221 164900 0 161 161 161 161 0
277 20250221 164800 0 161 161 161 161 0
278 20250221 164700 0 161 161 161 161 0
279 20250221 164600 0 161 161 161 161 0
280 20250221 164500 0 161 161 161 161 0
281 20250221 164400 0 161 161 161 161 0
282 20250221 164300 0 161 161 161 161 0
283 20250221 164200 0 161 161 161 161 0
284 20250221 164100 0 161 161 161 161 0
285 20250221 164000 0 161 161 161 161 0
286 20250221 163900 0 161 161 161 161 0
287 20250221 163800 0 161 161 161 161 0
288 20250221 163700 0 161 161 161 161 0
289 20250221 163600 0 161 161 161 161 0
290 20250221 163500 0 161 161 161 161 0
291 20250221 163400 0 161 161 161 161 0
292 20250221 163300 0 161 161 161 161 0
293 20250221 163200 0 161 161 161 161 0
294 20250221 163100 0 161 161 161 161 0
295 20250221 163000 0 161 161 161 161 0
296 20250221 162900 0 161 161 161 161 0
297 20250221 162800 0 161 161 161 161 0
298 20250221 162700 0 161 161 161 161 0
299 20250221 162600 0 161 161 161 161 0
300 20250221 162500 0 161 161 161 161 0
301 20250221 162400 0 161 161 161 161 0
302 20250221 162300 0 161 161 161 161 0
303 20250221 162200 0 161 161 161 161 0
304 20250221 162100 0 161 161 161 161 0
305 20250221 162000 0 161 161 161 161 0
306 20250221 161900 0 161 161 161 161 0
307 20250221 161800 0 161 161 161 161 0
308 20250221 161700 0 161 161 161 161 0
309 20250221 161600 0 161 161 161 161 0
310 20250221 161500 0 161 161 161 161 0
311 20250221 161400 0 161 161 161 161 0
312 20250221 161300 0 161 161 161 161 0
313 20250221 161200 0 161 161 161 161 0
314 20250221 161100 0 161 161 161 161 0
315 20250221 161000 0 161 161 161 161 0
316 20250221 160900 0 161 161 161 161 0
317 20250221 160800 0 161 161 161 161 0
318 20250221 160700 0 161 161 161 161 0
319 20250221 160600 0 161 161 161 161 0
320 20250221 160500 0 161 161 161 161 0
321 20250221 160400 0 161 161 161 161 0
322 20250221 160300 0 161 161 161 161 0
323 20250221 160200 0 161 161 161 161 0
324 20250221 160100 0 161 161 161 161 0
325 20250221 160000 0 161 161 161 161 0
326 20250221 155900 0 161 161 161 161 0
327 20250221 155800 0 161 161 161 161 0
328 20250221 155700 0 161 161 161 161 0
329 20250221 155600 0 161 161 161 161 0
330 20250221 155500 0 161 161 161 161 0
331 20250221 155400 0 161 161 161 161 0
332 20250221 155300 0 161 161 161 161 0
333 20250221 155200 0 161 161 161 161 0
334 20250221 155100 0 161 161 161 161 0
335 20250221 155000 0 161 161 161 161 0
336 20250221 154900 0 161 161 161 161 0
337 20250221 154800 0 161 161 161 161 0
338 20250221 154700 0 161 161 161 161 0
339 20250221 154600 0 161 161 161 161 0
340 20250221 154500 0 161 161 161 161 0
341 20250221 154400 0 161 161 161 161 0
342 20250221 154300 0 161 161 161 161 0
343 20250221 154200 0 161 161 161 161 0
344 20250221 154100 0 161 161 161 161 0
345 20250221 154000 0 161 161 161 161 0
346 20250221 153900 0 161 161 161 161 0
347 20250221 153800 0 161 161 161 161 0
348 20250221 153700 0 161 161 161 161 0
349 20250221 153600 0 161 161 161 161 0
350 20250221 153500 0 161 161 161 161 0
351 20250221 153400 0 161 161 161 161 0
352 20250221 153300 0 161 161 161 161 0
353 20250221 153200 0 161 161 161 161 0
354 20250221 153100 0 161 161 161 161 0
355 20250221 153000 0 161 161 161 161 0
356 20250221 152900 0 161 161 161 161 0
357 20250221 152800 0 161 161 161 161 0
358 20250221 152700 0 161 161 161 161 0
359 20250221 152600 0 161 161 161 161 0
360 20250221 152500 0 161 161 161 161 0
361 20250221 152400 0 161 161 161 161 0
362 20250221 152300 0 161 161 161 161 0
363 20250221 152200 0 161 161 161 161 0
364 20250221 152100 0 161 161 161 161 0
365 20250221 152000 0 161 161 161 161 0
366 20250221 151900 0 161 161 161 161 0
367 20250221 151800 0 161 161 161 161 0
368 20250221 151700 0 161 161 161 161 0
369 20250221 151600 0 161 161 161 161 0
370 20250221 151500 0 161 161 161 161 0
371 20250221 151400 0 161 161 161 161 0
372 20250221 151300 0 161 161 161 161 0
373 20250221 151200 0 161 161 161 161 0
374 20250221 151100 0 161 161 161 161 0
375 20250221 151000 0 161 161 161 161 0
376 20250221 150900 0 161 161 161 161 0
377 20250221 150800 0 161 161 161 161 0
378 20250221 150700 0 161 161 161 161 0
379 20250221 150600 0 161 161 161 161 0
380 20250221 150500 0 161 161 161 161 0
381 20250221 150400 0 161 161 161 161 0
382 20250221 150300 0 161 161 161 161 0
383 20250221 150200 0 161 161 161 161 0
384 20250221 150100 0 161 161 161 161 0
385 20250221 150000 0 161 161 161 161 0
386 20250221 145900 0 161 161 161 161 0
387 20250221 145800 0 161 161 161 161 0
388 20250221 145700 0 161 161 161 161 0
389 20250221 145600 0 161 161 161 161 0
390 20250221 145500 0 161 161 161 161 0
391 20250221 145400 0 161 161 161 161 0
392 20250221 145300 0 161 161 161 161 0
393 20250221 145200 0 161 161 161 161 0
394 20250221 145100 0 161 161 161 161 0
395 20250221 145000 0 161 161 161 161 0
396 20250221 144900 0 161 161 161 161 0
397 20250221 144800 0 161 161 161 161 0
398 20250221 144700 0 161 161 161 161 0
399 20250221 144600 0 161 161 161 161 0
400 20250221 144500 0 161 161 161 161 0
401 20250221 144400 0 161 161 161 161 0
402 20250221 144300 0 161 161 161 161 0
403 20250221 144200 0 161 161 161 161 0
404 20250221 144100 0 161 161 161 161 0
405 20250221 144000 0 161 161 161 161 0
406 20250221 143900 0 161 161 161 161 0
407 20250221 143800 0 161 161 161 161 0
408 20250221 143700 0 161 161 161 161 0
409 20250221 143600 0 161 161 161 161 0
410 20250221 143500 0 161 161 161 161 0
411 20250221 143400 0 161 161 161 161 0
412 20250221 143300 0 161 161 161 161 0
413 20250221 143200 0 161 161 161 161 0
414 20250221 143100 0 161 161 161 161 0
415 20250221 143000 0 161 161 161 161 0
416 20250221 142900 0 161 161 161 161 0
417 20250221 142800 0 161 161 161 161 0
418 20250221 142700 0 161 161 161 161 0
419 20250221 142600 0 161 161 161 161 0
420 20250221 142500 0 161 161 161 161 0
421 20250221 142400 0 161 161 161 161 0
422 20250221 142300 0 161 161 161 161 0
423 20250221 142200 0 161 161 161 161 0
424 20250221 142100 0 161 161 161 161 0
425 20250221 142000 0 161 161 161 161 0
426 20250221 141900 0 161 161 161 161 0
427 20250221 141800 0 161 161 161 161 0
428 20250221 141700 0 161 161 161 161 0
429 20250221 141600 0 161 161 161 161 0
430 20250221 141500 0 161 161 161 161 0
431 20250221 141400 0 161 161 161 161 0
432 20250221 141300 0 161 161 161 161 0
433 20250221 141200 0 161 161 161 161 0
434 20250221 141100 0 161 161 161 161 0
435 20250221 141000 0 161 161 161 161 0
436 20250221 140900 0 161 161 161 161 0
437 20250221 140800 0 161 161 161 161 0
438 20250221 140700 0 161 161 161 161 0
439 20250221 140600 0 161 161 161 161 0
440 20250221 140500 0 161 161 161 161 0
441 20250221 140400 0 161 161 161 161 0
442 20250221 140300 0 161 161 161 161 0
443 20250221 140200 0 161 161 161 161 0
444 20250221 140100 0 161 161 161 161 0
445 20250221 140000 0 161 161 161 161 0
446 20250221 135900 0 161 161 161 161 0
447 20250221 135800 0 161 161 161 161 0
448 20250221 135700 0 161 161 161 161 0
449 20250221 135600 0 161 161 161 161 0
450 20250221 135500 0 161 161 161 161 0
451 20250221 135400 0 161 161 161 161 0
452 20250221 135300 0 161 161 161 161 0
453 20250221 135200 0 161 161 161 161 0
454 20250221 135100 0 161 161 161 161 0
455 20250221 135000 0 161 161 161 161 0
456 20250221 134900 0 161 161 161 161 0
457 20250221 134800 0 161 161 161 161 0
458 20250221 134700 0 161 161 161 161 0
459 20250221 134600 0 161 161 161 161 0
460 20250221 134500 0 161 161 161 161 0
461 20250221 134400 0 161 161 161 161 0
462 20250221 134300 0 161 161 161 161 0
463 20250221 134200 0 161 161 161 161 0
464 20250221 134100 0 161 161 161 161 0
465 20250221 134000 0 161 161 161 161 0
466 20250221 133900 0 161 161 161 161 0
467 20250221 133800 0 161 161 161 161 0
468 20250221 133700 0 161 161 161 161 0
469 20250221 133600 0 161 161 161 161 0
470 20250221 133500 0 161 161 161 161 0
471 20250221 133400 0 161 161 161 161 0
472 20250221 133300 0 161 161 161 161 0
473 20250221 133200 0 161 161 161 161 0
474 20250221 133100 0 161 161 161 161 0
475 20250221 133000 0 161 161 161 161 0
476 20250221 132900 0 161 161 161 161 0
477 20250221 132800 0 161 161 161 161 0
478 20250221 132700 0 161 161 161 161 0
479 20250221 132600 0 161 161 161 161 0
480 20250221 132500 0 161 161 161 161 0
481 20250221 132400 0 161 161 161 161 0
482 20250221 132300 0 161 161 161 161 0
483 20250221 132200 0 161 161 161 161 0
484 20250221 132100 0 161 161 161 161 0
485 20250221 132000 0 161 161 161 161 0
486 20250221 131900 0 161 161 161 161 0
487 20250221 131800 0 161 161 161 161 0
488 20250221 131700 0 161 161 161 161 0
489 20250221 131600 0 161 161 161 161 0
490 20250221 131500 0 161 161 161 161 0
491 20250221 131400 0 161 161 161 161 0
492 20250221 131300 0 161 161 161 161 0
493 20250221 131200 0 161 161 161 161 0
494 20250221 131100 0 161 161 161 161 0
495 20250221 131000 0 161 161 161 161 0
496 20250221 130900 0 161 161 161 161 0
497 20250221 130800 0 161 161 161 161 0
498 20250221 130700 0 161 161 161 161 0
499 20250221 130600 0 161 161 161 161 0
500 20250221 130500 0 161 161 161 161 0
501 20250221 130400 0 161 161 161 161 0
502 20250221 130300 0 161 161 161 161 0
503 20250221 130200 0 161 161 161 161 0
504 20250221 130100 0 161 161 161 161 0
505 20250221 130000 0 161 161 161 161 0
506 20250221 125900 0 161 161 161 161 0
507 20250221 125800 0 161 161 161 161 0
508 20250221 125700 0 161 161 161 161 0
509 20250221 125600 0 161 161 161 161 0
510 20250221 125500 0 161 161 161 161 0
511 20250221 125400 0 161 161 161 161 0
512 20250221 125300 0 161 161 161 161 0
513 20250221 125200 0 161 161 161 161 0
514 20250221 125100 0 161 161 161 161 0
515 20250221 125000 0 161 161 161 161 0
516 20250221 124900 0 161 161 161 161 0
517 20250221 124800 0 161 161 161 161 0
518 20250221 124700 0 161 161 161 161 0
519 20250221 124600 0 161 161 161 161 0
520 20250221 124500 0 161 161 161 161 0
521 20250221 124400 0 161 161 161 161 0
522 20250221 124300 0 161 161 161 161 0
523 20250221 124200 0 161 161 161 161 0
524 20250221 124100 0 161 161 161 161 0
525 20250221 124000 0 161 161 161 161 0
526 20250221 123900 0 161 161 161 161 0
527 20250221 123800 0 161 161 161 161 0
528 20250221 123700 0 161 161 161 161 0
529 20250221 123600 0 161 161 161 161 0
530 20250221 123500 0 161 161 161 161 0
531 20250221 123400 0 161 161 161 161 0
532 20250221 123300 0 161 161 161 161 0
533 20250221 123200 0 161 161 161 161 0
534 20250221 123100 0 161 161 161 161 0
535 20250221 123000 0 161 161 161 161 0
536 20250221 122900 0 161 161 161 161 0
537 20250221 122800 0 161 161 161 161 0
538 20250221 122700 0 161 161 161 161 0
539 20250221 122600 0 161 161 161 161 0
540 20250221 122500 0 161 161 161 161 0
541 20250221 122400 0 161 161 161 161 0
542 20250221 122300 0 161 161 161 161 0
543 20250221 122200 0 161 161 161 161 0
544 20250221 122100 0 161 161 161 161 0
545 20250221 122000 0 161 161 161 161 0
546 20250221 121900 0 161 161 161 161 0
547 20250221 121800 0 161 161 161 161 0
548 20250221 121700 0 161 161 161 161 0
549 20250221 121600 0 161 161 161 161 0
550 20250221 121500 0 161 161 161 161 0
551 20250221 121400 0 161 161 161 161 0
552 20250221 121300 0 161 161 161 161 0
553 20250221 121200 0 161 161 161 161 0
554 20250221 121100 0 161 161 161 161 0
555 20250221 121000 0 161 161 161 161 0
556 20250221 120900 0 161 161 161 161 0
557 20250221 120800 0 161 161 161 161 0
558 20250221 120700 0 161 161 161 161 0
559 20250221 120600 0 161 161 161 161 0
560 20250221 120500 0 161 161 161 161 0
561 20250221 120400 0 161 161 161 161 0
562 20250221 120300 0 161 161 161 161 0
563 20250221 120200 0 161 161 161 161 0
564 20250221 120100 0 161 161 161 161 0
565 20250221 120000 0 161 161 161 161 0
566 20250221 115900 0 161 161 161 161 0
567 20250221 115800 0 161 161 161 161 0
568 20250221 115700 0 161 161 161 161 0
569 20250221 115600 0 161 161 161 161 0
570 20250221 115500 0 161 161 161 161 0
571 20250221 115400 0 161 161 161 161 0
572 20250221 115300 0 161 161 161 161 0
573 20250221 115200 0 161 161 161 161 0
574 20250221 115100 0 161 161 161 161 0
575 20250221 115000 0 161 161 161 161 0
576 20250221 114900 0 161 161 161 161 0
577 20250221 114800 0 161 161 161 161 0
578 20250221 114700 0 161 161 161 161 0
579 20250221 114600 0 161 161 161 161 0
580 20250221 114500 0 161 161 161 161 0
581 20250221 114400 0 161 161 161 161 0
582 20250221 114300 0 161 161 161 161 0
583 20250221 114200 0 161 161 161 161 0
584 20250221 114100 0 161 161 161 161 0
585 20250221 114000 0 161 161 161 161 0
586 20250221 113900 0 161 161 161 161 0
587 20250221 113800 0 161 161 161 161 0
588 20250221 113700 0 161 161 161 161 0
589 20250221 113600 0 161 161 161 161 0
590 20250221 113500 0 161 161 161 161 0
591 20250221 113400 0 161 161 161 161 0
592 20250221 113300 0 161 161 161 161 0
593 20250221 113200 0 161 161 161 161 0
594 20250221 113100 0 161 161 161 161 0
595 20250221 113000 0 161 161 161 161 0
596 20250221 112900 0 161 161 161 161 0
597 20250221 112800 0 161 161 161 161 0
598 20250221 112700 0 161 161 161 161 0
599 20250221 112600 0 161 161 161 161 0
600 20250221 112500 0 161 161 161 161 0
601 20250221 112400 0 161 161 161 161 0
602 20250221 112300 0 161 161 161 161 0
603 20250221 112200 0 161 161 161 161 0
604 20250221 112100 0 161 161 161 161 0
605 20250221 112000 0 161 161 161 161 0
606 20250221 111900 0 161 161 161 161 0
607 20250221 111800 0 161 161 161 161 0
608 20250221 111700 0 161 161 161 161 0
609 20250221 111600 0 161 161 161 161 0
610 20250221 111500 0 161 161 161 161 0
611 20250221 111400 0 161 161 161 161 0
612 20250221 111300 0 161 161 161 161 0
613 20250221 111200 0 161 161 161 161 0
614 20250221 111100 0 161 161 161 161 0
615 20250221 111000 0 161 161 161 161 0
616 20250221 110900 0 161 161 161 161 0
617 20250221 110800 0 161 161 161 161 0
618 20250221 110700 0 161 161 161 161 0
619 20250221 110600 0 161 161 161 161 0
620 20250221 110500 0 161 161 161 161 0
621 20250221 110400 0 161 161 161 161 0
622 20250221 110300 0 161 161 161 161 0
623 20250221 110200 0 161 161 161 161 0
624 20250221 110100 0 161 161 161 161 0
625 20250221 110000 0 161 161 161 161 0
626 20250221 105900 0 161 161 161 161 0
627 20250221 105800 0 161 161 161 161 0
628 20250221 105700 0 161 161 161 161 0
629 20250221 105600 0 161 161 161 161 0
630 20250221 105500 0 161 161 161 161 0
631 20250221 105400 0 161 161 161 161 0
632 20250221 105300 0 161 161 161 161 0
633 20250221 105200 0 161 161 161 161 0
634 20250221 105100 0 161 161 161 161 0
635 20250221 105000 0 161 161 161 161 0
636 20250221 104900 0 161 161 161 161 0
637 20250221 104800 0 161 161 161 161 0
638 20250221 104700 0 161 161 161 161 0
639 20250221 104600 0 161 161 161 161 0
640 20250221 104500 0 161 161 161 161 0
641 20250221 104400 0 161 161 161 161 0
642 20250221 104300 0 161 161 161 161 0
643 20250221 104200 0 161 161 161 161 0
644 20250221 104100 0 161 161 161 161 0
645 20250221 104000 0 161 161 161 161 0
646 20250221 103900 0 161 161 161 161 0
647 20250221 103800 0 161 161 161 161 0
648 20250221 103700 0 161 161 161 161 0
649 20250221 103600 0 161 161 161 161 0
650 20250221 103500 0 161 161 161 161 0
651 20250221 103400 0 161 161 161 161 0
652 20250221 103300 0 161 161 161 161 0
653 20250221 103200 0 161 161 161 161 0
654 20250221 103100 0 161 161 161 161 0
655 20250221 103000 0 161 161 161 161 0
656 20250221 102900 0 161 161 161 161 0
657 20250221 102800 0 161 161 161 161 0
658 20250221 102700 0 161 161 161 161 0
659 20250221 102600 0 161 161 161 161 0
660 20250221 102500 0 161 161 161 161 0
661 20250221 102400 0 161 161 161 161 0
662 20250221 102300 0 161 161 161 161 0
663 20250221 102200 0 161 161 161 161 0
664 20250221 102100 0 161 161 161 161 0
665 20250221 102000 0 161 161 161 161 0
666 20250221 101900 0 161 161 161 161 0
667 20250221 101800 0 161 161 161 161 0
668 20250221 101700 0 161 161 161 161 0
669 20250221 101600 0 161 161 161 161 0
670 20250221 101500 0 161 161 161 161 0
671 20250221 101400 0 161 161 161 161 0
672 20250221 101300 0 161 161 161 161 0
673 20250221 101200 0 161 161 161 161 0
674 20250221 101100 0 161 161 161 161 0
675 20250221 101000 0 161 161 161 161 0
676 20250221 100900 0 161 161 161 161 0
677 20250221 100800 0 161 161 161 161 0
678 20250221 100700 0 161 161 161 161 0
679 20250221 100600 0 161 161 161 161 0
680 20250221 100500 0 161 161 161 161 0
681 20250221 100400 0 161 161 161 161 0
682 20250221 100300 0 161 161 161 161 0
683 20250221 100200 0 161 161 161 161 0
684 20250221 100100 0 161 161 161 161 0
685 20250221 100000 0 161 161 161 161 0
686 20250221 095900 0 161 161 161 161 0
687 20250221 095800 0 161 161 161 161 0
688 20250221 095700 0 161 161 161 161 0
689 20250221 095600 0 161 161 161 161 0
690 20250221 095500 0 161 161 161 161 0
691 20250221 095400 0 161 161 161 161 0
692 20250221 095300 0 161 161 161 161 0
693 20250221 095200 0 161 161 161 161 0
694 20250221 095100 0 161 161 161 161 0
695 20250221 095000 0 161 161 161 161 0
696 20250221 094900 0 161 161 161 161 0
697 20250221 094800 0 161 161 161 161 0
698 20250221 094700 0 161 161 161 161 0
699 20250221 094600 0 161 161 161 161 0
700 20250221 094500 0 161 161 161 161 0
701 20250221 094400 0 161 161 161 161 0
702 20250221 094300 0 161 161 161 161 0
703 20250221 094200 0 161 161 161 161 0
704 20250221 094100 0 161 161 161 161 0
705 20250221 094000 0 161 161 161 161 0
706 20250221 093900 0 161 161 161 161 0
707 20250221 093800 0 161 161 161 161 0
708 20250221 093700 0 161 161 161 161 0
709 20250221 093600 0 161 161 161 161 0
710 20250221 093500 0 161 161 161 161 0
711 20250221 093400 0 161 161 161 161 0
712 20250221 093300 0 161 161 161 161 0
713 20250221 093200 0 161 161 161 161 0
714 20250221 093100 0 161 161 161 161 0
715 20250221 093000 0 161 161 161 161 0
716 20250221 092900 0 161 161 161 161 0
717 20250221 092800 0 161 161 161 161 0
718 20250221 092700 0 161 161 161 161 0
719 20250221 092600 0 161 161 161 161 0
720 20250221 092500 0 161 161 161 161 0
721 20250221 092400 0 161 161 161 161 0
722 20250221 092300 0 161 161 161 161 0
723 20250221 092200 0 161 161 161 161 0
724 20250221 092100 0 161 161 161 161 0
725 20250221 092000 0 161 161 161 161 0
726 20250221 091900 0 161 161 161 161 0
727 20250221 091800 0 161 161 161 161 0
728 20250221 091700 0 161 161 161 161 0
729 20250221 091600 0 161 161 161 161 0
730 20250221 091500 0 161 161 161 161 0
731 20250221 091400 0 161 161 161 161 0
732 20250221 091300 0 161 161 161 161 0
733 20250221 091200 0 161 161 161 161 0
734 20250221 091100 0 161 161 161 161 0
735 20250221 091000 0 161 161 161 161 0
736 20250221 090900 0 161 161 161 161 0
737 20250221 090800 0 161 161 161 161 0
738 20250221 090700 0 161 161 161 161 0
739 20250221 090600 0 161 161 161 161 0
740 20250221 090500 0 161 161 161 161 0
741 20250221 090400 0 161 161 161 161 0
742 20250221 090300 0 161 161 161 161 0
743 20250221 090200 0 161 161 161 161 0
744 20250221 090100 0 161 161 161 161 0
745 20250221 090000 0 161 161 161 161 0