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

736
308700/min/candle-20250214.csv Normal file
View File

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