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

671
096040/min/candle-20250214.csv Normal file
View File

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