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

574
000670/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183200,1565842500,412500,412500,412500,412500,209
20250214,183100,1565842500,412500,412500,412500,412500,0
20250214,183000,1565842500,412500,412500,412500,412500,0
20250214,182900,1565842500,412500,412500,412500,412500,0
20250214,182800,1565842500,412500,412500,412500,412500,0
20250214,182700,1565842500,412500,412500,412500,412500,0
20250214,182600,1565842500,412500,412500,412500,412500,0
20250214,182500,1565842500,412500,412500,412500,412500,0
20250214,182400,1565842500,412500,412500,412500,412500,0
20250214,182300,1565842500,412500,412500,412500,412500,0
20250214,182200,1565842500,412500,412500,412500,412500,0
20250214,182100,1565842500,412500,412500,412500,412500,0
20250214,182000,1565842500,412500,412500,412500,412500,0
20250214,181900,1565842500,412500,412500,412500,412500,0
20250214,181800,1565842500,412500,412500,412500,412500,0
20250214,181700,1565842500,412500,412500,412500,412500,0
20250214,181600,1565842500,412500,412500,412500,412500,0
20250214,181500,1565842500,412500,412500,412500,412500,0
20250214,181400,1565842500,412500,412500,412500,412500,0
20250214,181300,1565842500,412500,412500,412500,412500,0
20250214,181200,1565842500,412500,412500,412500,412500,0
20250214,181100,1565842500,412500,412500,412500,412500,0
20250214,181000,1565842500,412500,412500,412500,412500,0
20250214,180900,1565842500,412500,412500,412500,412500,0
20250214,180800,1565842500,412500,412500,412500,412500,0
20250214,180700,1565842500,412500,412500,412500,412500,0
20250214,180600,1565842500,412500,412500,412500,412500,0
20250214,180500,1565842500,412500,412500,412500,412500,0
20250214,180400,1565842500,412500,412500,412500,412500,0
20250214,180300,1565842500,412500,412500,412500,412500,0
20250214,180200,1565842500,412500,412500,412500,412500,209
20250214,180100,1565842500,412500,412500,412500,412500,0
20250214,180000,1565842500,412500,412500,412500,412500,0
20250214,175900,1565842500,412500,412500,412500,412500,0
20250214,175800,1565842500,412500,412500,412500,412500,0
20250214,175700,1565842500,412500,412500,412500,412500,0
20250214,175600,1565842500,412500,412500,412500,412500,0
20250214,175500,1565842500,412500,412500,412500,412500,0
20250214,175400,1565842500,412500,412500,412500,412500,0
20250214,175300,1565842500,412500,412500,412500,412500,0
20250214,175200,1565842500,412500,412500,412500,412500,0
20250214,175100,1565842500,412500,412500,412500,412500,0
20250214,175000,1565842500,412500,412500,412500,412500,0
20250214,174900,1565842500,412500,412500,412500,412500,0
20250214,174800,1565842500,412500,412500,412500,412500,0
20250214,174700,1565842500,412500,412500,412500,412500,0
20250214,174600,1565842500,412500,412500,412500,412500,0
20250214,174500,1565842500,412500,412500,412500,412500,0
20250214,174400,1565842500,412500,412500,412500,412500,0
20250214,174300,1565842500,412500,412500,412500,412500,0
20250214,174200,1565842500,412500,412500,412500,412500,0
20250214,174100,1565842500,412500,412500,412500,412500,0
20250214,174000,1565842500,412500,412500,412500,412500,0
20250214,173900,1565842500,412500,412500,412500,412500,0
20250214,173800,1565842500,412500,412500,412500,412500,0
20250214,173700,1565842500,412500,412500,412500,412500,0
20250214,173600,1565842500,412500,412500,412500,412500,0
20250214,173500,1565842500,412500,412500,412500,412500,0
20250214,173400,1565842500,412500,412500,412500,412500,0
20250214,173300,1565842500,412500,412500,412500,412500,0
20250214,173200,1565842500,412500,412500,412500,412500,209
20250214,173100,1565842500,412500,412500,412500,412500,0
20250214,173000,1565842500,412500,412500,412500,412500,0
20250214,172900,1565842500,412500,412500,412500,412500,0
20250214,172800,1565842500,412500,412500,412500,412500,0
20250214,172700,1565842500,412500,412500,412500,412500,0
20250214,172600,1565842500,412500,412500,412500,412500,0
20250214,172500,1565842500,412500,412500,412500,412500,0
20250214,172400,1565842500,412500,412500,412500,412500,0
20250214,172300,1565842500,412500,412500,412500,412500,0
20250214,172200,1565842500,412500,412500,412500,412500,0
20250214,172100,1565842500,412500,412500,412500,412500,0
20250214,172000,1565842500,412500,412500,412500,412500,0
20250214,171900,1565842500,412500,412500,412500,412500,0
20250214,171800,1565842500,412500,412500,412500,412500,0
20250214,171700,1565842500,412500,412500,412500,412500,0
20250214,171600,1565842500,412500,412500,412500,412500,0
20250214,171500,1565842500,412500,412500,412500,412500,0
20250214,171400,1565842500,412500,412500,412500,412500,0
20250214,171300,1565842500,412500,412500,412500,412500,0
20250214,171200,1565842500,412500,412500,412500,412500,0
20250214,171100,1565842500,412500,412500,412500,412500,0
20250214,171000,1565842500,412500,412500,412500,412500,0
20250214,170900,1565842500,412500,412500,412500,412500,0
20250214,170800,1565842500,412500,412500,412500,412500,0
20250214,170700,1565842500,412500,412500,412500,412500,0
20250214,170600,1565842500,412500,412500,412500,412500,0
20250214,170500,1565842500,412500,412500,412500,412500,0
20250214,170400,1565842500,412500,412500,412500,412500,0
20250214,170300,1565842500,412500,412500,412500,412500,0
20250214,170200,1565842500,412500,412500,412500,412500,209
20250214,170100,1565842500,412500,412500,412500,412500,0
20250214,170000,1565842500,412500,412500,412500,412500,0
20250214,165900,1565842500,412500,412500,412500,412500,0
20250214,165800,1565842500,412500,412500,412500,412500,0
20250214,165700,1565842500,412500,412500,412500,412500,0
20250214,165600,1565842500,412500,412500,412500,412500,0
20250214,165500,1565842500,412500,412500,412500,412500,0
20250214,165400,1565842500,412500,412500,412500,412500,0
20250214,165300,1565842500,412500,412500,412500,412500,0
20250214,165200,1565842500,412500,412500,412500,412500,0
20250214,165100,1565842500,412500,412500,412500,412500,0
20250214,165000,1565842500,412500,412500,412500,412500,0
20250214,164900,1565842500,412500,412500,412500,412500,0
20250214,164800,1565842500,412500,412500,412500,412500,0
20250214,164700,1565842500,412500,412500,412500,412500,0
20250214,164600,1565842500,412500,412500,412500,412500,0
20250214,164500,1565842500,412500,412500,412500,412500,0
20250214,164400,1565842500,412500,412500,412500,412500,0
20250214,164300,1565842500,412500,412500,412500,412500,0
20250214,164200,1565842500,412500,412500,412500,412500,0
20250214,164100,1565842500,412500,412500,412500,412500,0
20250214,164000,1565842500,412500,412500,412500,412500,0
20250214,163900,1565842500,412500,412500,412500,412500,0
20250214,163800,1565842500,412500,412500,412500,412500,0
20250214,163700,1565842500,412500,412500,412500,412500,0
20250214,163600,1565842500,412500,412500,412500,412500,0
20250214,163500,1565842500,412500,412500,412500,412500,0
20250214,163400,1565842500,412500,412500,412500,412500,0
20250214,163300,1565842500,412500,412500,412500,412500,0
20250214,163200,1565842500,412500,412500,412500,412500,209
20250214,163100,1565842500,412500,412500,412500,412500,0
20250214,163000,1565842500,412500,412500,412500,412500,0
20250214,162900,1565842500,412500,412500,412500,412500,0
20250214,162800,1565842500,412500,412500,412500,412500,0
20250214,162700,1565842500,412500,412500,412500,412500,0
20250214,162600,1565842500,412500,412500,412500,412500,0
20250214,162500,1565842500,412500,412500,412500,412500,0
20250214,162400,1565842500,412500,412500,412500,412500,0
20250214,162300,1565842500,412500,412500,412500,412500,0
20250214,162200,1565842500,412500,412500,412500,412500,0
20250214,162100,1565842500,412500,412500,412500,412500,0
20250214,162000,1565842500,412500,412500,412500,412500,0
20250214,161900,1565842500,412500,412500,412500,412500,0
20250214,161800,1565842500,412500,412500,412500,412500,0
20250214,161700,1565842500,412500,412500,412500,412500,0
20250214,161600,1565842500,412500,412500,412500,412500,0
20250214,161500,1565842500,412500,412500,412500,412500,0
20250214,161400,1565842500,412500,412500,412500,412500,0
20250214,161300,1565842500,412500,412500,412500,412500,0
20250214,161200,1565842500,412500,412500,412500,412500,0
20250214,161100,1565842500,412500,412500,412500,412500,0
20250214,161000,1565842500,412500,412500,412500,412500,0
20250214,160900,1565842500,412500,412500,412500,412500,0
20250214,160800,1565842500,412500,412500,412500,412500,0
20250214,160700,1565842500,412500,412500,412500,412500,0
20250214,160600,1565842500,412500,412500,412500,412500,0
20250214,160500,1565842500,412500,412500,412500,412500,0
20250214,160400,1565842500,412500,412500,412500,412500,0
20250214,160300,1565842500,412500,412500,412500,412500,0
20250214,160200,1565842500,412500,412500,412500,412500,209
20250214,160100,1565842500,412500,412500,412500,412500,0
20250214,160000,1565842500,412500,412500,412500,412500,0
20250214,155900,1565842500,412500,412500,412500,412500,0
20250214,155800,1565842500,412500,412500,412500,412500,0
20250214,155700,1565842500,412500,412500,412500,412500,0
20250214,155600,1565842500,412500,412500,412500,412500,0
20250214,155500,1565842500,412500,412500,412500,412500,0
20250214,155400,1565842500,412500,412500,412500,412500,0
20250214,155300,1565842500,412500,412500,412500,412500,0
20250214,155200,1565842500,412500,412500,412500,412500,0
20250214,155100,1565842500,412500,412500,412500,412500,0
20250214,155000,1565842500,412500,412500,412500,412500,0
20250214,154900,1565842500,412500,412500,412500,412500,0
20250214,154800,1565842500,412500,412500,412500,412500,0
20250214,154700,1565842500,412500,412500,412500,412500,0
20250214,154600,1565842500,412500,412500,412500,412500,0
20250214,154500,1565842500,412500,412500,412500,412500,0
20250214,154400,1565842500,412500,412500,412500,412500,0
20250214,154300,1565842500,412500,412500,412500,412500,0
20250214,154200,1565842500,412500,412500,412500,412500,0
20250214,154100,1565842500,412500,412500,412500,412500,0
20250214,154000,1565842500,412500,412500,412500,412500,0
20250214,153900,1565842500,412500,412500,412500,412500,0
20250214,153800,1565842500,412500,412500,412500,412500,0
20250214,153700,1565842500,412500,412500,412500,412500,0
20250214,153600,1565842500,412500,412500,412500,412500,0
20250214,153500,1565842500,412500,412500,412500,412500,0
20250214,153400,1565842500,412500,412500,412500,412500,0
20250214,153300,1565842500,412500,412500,412500,412500,0
20250214,153200,1565842500,412500,412500,412500,412500,209
20250214,153100,1565842500,412500,412500,412500,412500,0
20250214,153000,1565842500,412500,412500,412500,412500,209
20250214,152900,1479630000,411500,411500,411500,411500,0
20250214,152800,1479630000,411500,411500,411500,411500,0
20250214,152700,1479630000,411500,411500,411500,411500,0
20250214,152600,1479630000,411500,411500,411500,411500,0
20250214,152500,1479630000,411500,411500,411500,411500,0
20250214,152400,1479630000,411500,411500,411500,411500,0
20250214,152300,1479630000,411500,411500,411500,411500,0
20250214,152200,1479630000,411500,411500,411500,411500,0
20250214,152100,1479630000,411500,411500,411500,411500,0
20250214,152000,1479630000,411500,411500,411500,411500,0
20250214,151900,1479630000,411500,410000,411500,410000,119
20250214,151800,1430705500,410000,409500,410000,409000,20
20250214,151700,1422515000,408000,408000,408000,408000,3
20250214,151600,1421291000,408000,408000,409000,408000,14
20250214,151500,1415578000,408000,408000,408000,408000,0
20250214,151400,1415578000,408000,408000,408000,408000,1
20250214,151300,1415170000,408000,408000,409000,408000,10
20250214,151200,1411089000,408000,408000,408000,408000,1
20250214,151100,1410681000,408000,409000,409000,408000,12
20250214,151000,1405784000,409000,408000,409000,408000,10
20250214,150900,1401699000,408000,408000,408000,408000,5
20250214,150800,1399659000,408000,408000,408000,408000,0
20250214,150700,1399659000,408000,408500,409000,408000,12
20250214,150600,1394759500,408500,408500,408500,408500,25
20250214,150500,1384547000,407500,408500,408500,407500,30
20250214,150400,1372313000,408500,408500,408500,408500,3
20250214,150300,1371087500,408500,408500,408500,408500,1
20250214,150200,1370679000,407500,408000,408000,407500,13
20250214,150100,1365376500,408000,408500,408500,408000,16
20250214,150000,1358842000,408500,408500,408500,408500,3
20250214,145900,1357616500,409000,409000,409000,409000,17
20250214,145800,1350663500,409000,409000,409000,409000,3
20250214,145700,1349436500,409000,409000,409000,409000,2
20250214,145600,1348618500,409000,409000,409000,409000,5
20250214,145500,1346573500,409000,409000,409000,409000,3
20250214,145400,1345346500,409000,409000,409000,409000,0
20250214,145300,1345346500,409000,409000,409000,409000,0
20250214,145200,1345346500,409000,409500,409500,409000,6
20250214,145100,1342890000,409500,409500,409500,409500,0
20250214,145000,1342890000,409500,409500,409500,409500,0
20250214,144900,1342890000,409500,409500,409500,409500,4
20250214,144800,1341252000,409500,409500,409500,409500,3
20250214,144700,1340023500,410000,410000,410000,410000,15
20250214,144600,1333873500,411000,411000,411000,411000,1
20250214,144500,1333462500,410000,410000,410000,410000,3
20250214,144400,1332232500,410000,410000,410000,410000,2
20250214,144300,1331412500,410000,410000,410000,410000,3
20250214,144200,1330182500,410000,410000,410000,410000,3
20250214,144100,1328952500,410000,410000,410000,410000,0
20250214,144000,1328952500,410000,410000,410000,410000,0
20250214,143900,1328952500,410000,410000,410000,410000,5
20250214,143800,1326902500,410000,410500,410500,410000,10
20250214,143700,1322798000,410500,410500,410500,410500,1
20250214,143600,1322387500,410500,410500,410500,410500,3
20250214,143500,1321156000,412000,411500,412000,411500,16
20250214,143400,1314567500,411500,410500,411500,410000,19
20250214,143300,1306754500,410500,410500,410500,410500,3
20250214,143200,1305523000,412000,411500,412000,411500,5
20250214,143100,1303465000,412000,411500,412000,411500,22
20250214,143000,1294403500,410500,411500,411500,410500,5
20250214,142900,1292350000,411500,410500,411500,410500,24
20250214,142800,1282478000,411500,411000,411500,411000,27
20250214,142700,1271368500,410000,410000,410000,410000,4
20250214,142600,1269728500,411500,411000,411500,411000,33
20250214,142500,1256158000,410500,409500,410500,409500,10
20250214,142400,1252055000,409500,410000,410000,409500,6
20250214,142300,1249597500,410000,410000,410000,410000,2
20250214,142200,1248777500,410500,410000,410500,410000,19
20250214,142100,1240987000,410000,410000,410000,410000,4
20250214,142000,1239347000,410500,410500,410500,410500,3
20250214,141900,1238115500,410000,410500,410500,410000,5
20250214,141800,1236064500,410500,410500,410500,410500,12
20250214,141700,1231138500,410500,410000,410500,410000,37
20250214,141600,1215965000,409500,409500,409500,409500,11
20250214,141500,1211460500,409000,409500,409500,409000,34
20250214,141400,1197538500,409000,408500,409000,408500,24
20250214,141300,1187727500,408500,408500,408500,408500,0
20250214,141200,1187727500,408500,408500,408500,408500,3
20250214,141100,1186502000,409000,409000,409000,409000,1
20250214,141000,1186093000,408500,408500,408500,408500,3
20250214,140900,1184867500,408500,409000,409000,408500,5
20250214,140800,1182824000,409500,409500,409500,409500,0
20250214,140700,1182824000,409500,409500,409500,409500,0
20250214,140600,1182824000,409500,408500,409500,408500,6
20250214,140500,1180372000,408500,408500,408500,408500,3
20250214,140400,1179146500,408500,408500,408500,408500,0
20250214,140300,1179146500,408500,409000,409500,408500,24
20250214,140200,1169341000,409000,408500,409000,408500,21
20250214,140100,1160753500,408500,408500,408500,407500,27
20250214,140000,1149727000,408500,407500,408500,407500,4
20250214,135900,1148096000,408500,408500,408500,408500,39
20250214,135800,1132164500,407500,407500,407500,407500,0
20250214,135700,1132164500,407500,407500,407500,407500,3
20250214,135600,1130942000,408000,407500,408000,407500,15
20250214,135500,1124823500,407500,407500,407500,407500,1
20250214,135400,1124416000,407500,405500,407500,405500,31
20250214,135300,1111805000,406500,406500,406500,406500,5
20250214,135200,1109772500,406500,406500,406500,406500,0
20250214,135100,1109772500,406500,406500,406500,406500,6
20250214,135000,1107333500,406500,406500,406500,406500,3
20250214,134900,1106114000,406500,406500,406500,406500,0
20250214,134800,1106114000,406500,406500,406500,406500,15
20250214,134700,1100016500,406500,406500,406500,406500,6
20250214,134600,1097577500,406500,406500,406500,406500,0
20250214,134500,1097577500,406500,406500,406500,406500,1
20250214,134400,1097171000,406500,406500,406500,406500,4
20250214,134300,1095545000,406500,406500,406500,406500,0
20250214,134200,1095545000,406500,406500,406500,406500,3
20250214,134100,1094325500,406500,406500,406500,406500,3
20250214,134000,1093106000,406500,406500,406500,406500,0
20250214,133900,1093106000,406500,406500,406500,406500,0
20250214,133800,1093106000,406500,406500,406500,406500,3
20250214,133700,1091886500,406500,406500,406500,406500,3
20250214,133600,1090667000,406500,406500,406500,406500,0
20250214,133500,1090667000,406500,407000,407500,406500,16
20250214,133400,1084156000,406500,406500,406500,406500,11
20250214,133300,1079684500,405500,405500,405500,405500,0
20250214,133200,1079684500,405500,406500,406500,405500,15
20250214,133100,1073594500,406500,406500,406500,406500,20
20250214,133000,1065464500,406500,407000,407000,406500,8
20250214,132900,1062209000,407000,407000,407500,407000,13
20250214,132800,1056913500,407000,407000,407000,407000,3
20250214,132700,1055692500,408000,408000,408000,408000,5
20250214,132600,1053652500,408000,407500,408000,406500,41
20250214,132500,1036934000,407500,407000,407500,407000,46
20250214,132400,1018204500,407000,407000,407000,407000,1
20250214,132300,1017797500,407000,406000,407000,406000,6
20250214,132200,1015360500,407000,407000,407000,407000,0
20250214,132100,1015360500,407000,406000,407000,406000,68
20250214,132000,987733000,405000,405000,405000,405000,3
20250214,131900,986518000,405000,405000,405000,405000,0
20250214,131800,986518000,405000,405000,405000,405000,3
20250214,131700,985303000,405000,405000,405000,405000,4
20250214,131600,983683000,405000,405000,405000,405000,0
20250214,131500,983683000,405000,405000,405000,405000,0
20250214,131400,983683000,405000,405500,406000,405000,94
20250214,131300,945606000,405500,405500,405500,405500,3
20250214,131200,944389500,405500,405500,405500,405500,0
20250214,131100,944389500,405500,405000,405500,405000,18
20250214,131000,937092000,405000,405000,405000,405000,5
20250214,130900,935067000,405500,405500,405500,405000,8
20250214,130800,931824500,405000,405000,405000,405000,3
20250214,130700,930609500,405000,405000,405000,405000,4
20250214,130600,928989500,405000,405000,405000,405000,6
20250214,130500,926559500,405500,405000,405500,405000,4
20250214,130400,924939000,405000,405500,405500,405000,7
20250214,130300,922102000,405500,405500,405500,405500,1
20250214,130200,921696500,405500,405500,405500,405500,4
20250214,130100,920074500,406000,406000,406000,406000,0
20250214,130000,920074500,406000,405000,406000,405000,3
20250214,125900,918857500,405000,405000,406000,405000,7
20250214,125800,916021500,405000,405000,405000,405000,0
20250214,125700,916021500,405000,405000,405000,405000,0
20250214,125600,916021500,405000,405000,405000,405000,3
20250214,125500,914806500,406000,406500,406500,405000,5
20250214,125400,912779000,406500,406500,406500,406500,0
20250214,125300,912779000,406500,404500,406500,404500,81
20250214,125200,879997000,404000,404000,404000,404000,9
20250214,125100,876361000,404500,404500,404500,404500,17
20250214,125000,869484500,404500,404500,404500,404500,9
20250214,124900,865844000,404500,404500,404500,404500,0
20250214,124800,865844000,404500,404500,404500,404500,4
20250214,124700,864226000,404500,404500,404500,404500,0
20250214,124600,864226000,404500,405000,405000,404500,13
20250214,124500,858962500,404500,404500,404500,404500,0
20250214,124400,858962500,404500,405000,405000,404500,7
20250214,124300,856130000,404500,404500,404500,404500,4
20250214,124200,854512000,405000,405000,405000,405000,3
20250214,124100,853297000,404500,404500,404500,404500,0
20250214,124000,853297000,404500,404500,404500,404500,5
20250214,123900,851274500,404500,406000,406000,404500,6
20250214,123800,848844500,406000,405000,406000,405000,51
20250214,123700,828187000,404000,404000,404000,404000,3
20250214,123600,826975000,404000,404000,404000,404000,4
20250214,123500,825359000,404500,404500,404500,404500,7
20250214,123400,822527500,404500,404500,404500,404500,0
20250214,123300,822527500,404500,404500,404500,404500,4
20250214,123200,820909500,404500,404500,404500,404500,0
20250214,123100,820909500,404500,405000,405000,404500,5
20250214,123000,818886500,405000,405000,405000,405000,10
20250214,122900,814836500,405000,405500,405500,405000,9
20250214,122800,811188500,405500,405500,405500,405500,10
20250214,122700,807133500,405500,405000,405500,405000,18
20250214,122600,799837000,405000,405500,405500,405000,7
20250214,122500,797001500,405500,405500,405500,405500,1
20250214,122400,796596000,405500,405500,405500,405500,6
20250214,122300,794163000,405500,405500,405500,405500,1
20250214,122200,793757500,405500,405000,405500,405000,6
20250214,122100,791325500,405500,405500,405500,405500,3
20250214,122000,790109000,405500,405000,405500,405000,18
20250214,121900,782810500,405000,405000,405000,405000,9
20250214,121800,779165500,405000,405000,405000,405000,4
20250214,121700,777545500,405000,405000,405000,405000,3
20250214,121600,776330500,406000,405000,406500,405000,10
20250214,121500,772278000,406500,403500,406500,403500,31
20250214,121400,759721500,404500,404500,404500,404500,0
20250214,121300,759721500,404500,404500,404500,404500,3
20250214,121200,758508000,404500,404000,404500,404000,36
20250214,121100,743954500,403000,404500,404500,403000,11
20250214,121000,739512500,404500,405000,405000,404500,11
20250214,120900,735060000,405000,405000,405000,405000,0
20250214,120800,735060000,405000,405000,406000,405000,8
20250214,120700,731819000,406000,406000,406000,406000,1
20250214,120600,731413000,406000,406000,406500,405000,97
20250214,120500,692086500,406000,406000,406000,406000,0
20250214,120400,692086500,406000,406000,406000,406000,0
20250214,120300,692086500,406000,406000,406000,406000,3
20250214,120200,690868500,406500,407000,407000,406500,4
20250214,120100,689242000,406500,406500,406500,406500,0
20250214,120000,689242000,406500,406500,406500,406500,5
20250214,115900,687209500,406000,407000,407000,406000,2
20250214,115800,686396500,406000,406500,406500,406000,3
20250214,115700,685177500,406500,407000,407000,406500,12
20250214,115600,680298000,407000,407000,407000,407000,0
20250214,115500,680298000,407000,405500,407000,405500,8
20250214,115400,677044500,407000,406000,407000,406000,45
20250214,115300,658756000,405000,405500,405500,405000,21
20250214,115200,650244500,405000,405000,405000,405000,3
20250214,115100,649029500,404500,404500,404500,404500,5
20250214,115000,647007000,405000,405000,405000,405000,0
20250214,114900,647007000,405000,405000,405000,405000,5
20250214,114800,644982000,405000,405000,405000,405000,6
20250214,114700,642552000,405000,405000,405000,405000,0
20250214,114600,642552000,405000,405000,405000,405000,5
20250214,114500,640527000,405000,405000,405000,405000,0
20250214,114400,640527000,405000,405500,405500,405000,21
20250214,114300,632013500,405500,405500,405500,405500,0
20250214,114200,632013500,405500,405500,405500,405500,4
20250214,114100,630391500,406000,406000,406000,406000,2
20250214,114000,629579500,406000,406000,406000,406000,0
20250214,113900,629579500,406000,406000,406000,406000,6
20250214,113800,627143500,406000,406000,406000,406000,0
20250214,113700,627143500,406000,406000,406000,406000,0
20250214,113600,627143500,406000,406000,406000,406000,4
20250214,113500,625519500,406000,406000,406000,406000,3
20250214,113400,624301500,407000,407000,407000,407000,0
20250214,113300,624301500,407000,407000,407000,407000,3
20250214,113200,623080500,407000,407000,407000,407000,0
20250214,113100,623080500,407000,407000,407000,407000,0
20250214,113000,623080500,407000,407000,407000,407000,14
20250214,112900,617382500,407500,407000,407500,407000,18
20250214,112800,610055000,407000,406000,407000,406000,55
20250214,112700,587721000,406000,405500,406000,405500,5
20250214,112600,585693000,405500,405500,405500,405500,0
20250214,112500,585693000,405500,405500,406000,405500,49
20250214,112400,565820000,405500,404000,405500,404000,46
20250214,112300,547223000,404000,403000,404000,402500,25
20250214,112200,537154000,403500,403000,403500,403000,16
20250214,112100,530700000,403000,403000,403000,403000,6
20250214,112000,528282000,403500,403500,403500,403500,26
20250214,111900,517791000,402000,402500,402500,402000,56
20250214,111800,495252500,403000,404000,404000,403000,89
20250214,111700,459368000,404500,405000,405000,404500,18
20250214,111600,452084500,405000,405000,405000,405000,6
20250214,111500,449654500,405000,405000,405000,405000,0
20250214,111400,449654500,405000,405000,405000,405000,4
20250214,111300,448034500,405500,405500,405500,405500,1
20250214,111200,447629000,405000,405000,405000,405000,5
20250214,111100,445604000,405000,405000,405000,405000,3
20250214,111000,444389000,405500,405500,405500,405500,7
20250214,110900,441550500,405000,405500,405500,405000,4
20250214,110800,439930000,405500,405500,405500,405500,3
20250214,110700,438713500,405000,405000,405000,405000,0
20250214,110600,438713500,405000,405500,405500,405000,3
20250214,110500,437498000,405500,405500,405500,405500,3
20250214,110400,436281500,405500,405500,405500,405500,0
20250214,110300,436281500,405500,405500,405500,405500,0
20250214,110200,436281500,405500,405000,405500,405000,4
20250214,110100,434661000,406000,406000,406000,406000,1
20250214,110000,434255000,406000,406000,406000,406000,1
20250214,105900,433849000,406000,406000,406000,406000,1
20250214,105800,433443000,406000,405000,406000,405000,36
20250214,105700,418860000,405000,405000,405000,405000,0
20250214,105600,418860000,405000,404500,405000,404500,3
20250214,105500,417646000,405000,405000,405000,405000,2
20250214,105400,416836000,405000,405000,405000,405000,0
20250214,105300,416836000,405000,405000,405000,405000,0
20250214,105200,416836000,405000,405000,405000,405000,0
20250214,105100,416836000,405000,404500,405000,404500,20
20250214,105000,408744500,404500,403500,404500,403500,32
20250214,104900,395827000,403000,403000,403000,403000,0
20250214,104800,395827000,403000,403000,403000,403000,0
20250214,104700,395827000,403000,403000,403000,403000,0
20250214,104600,395827000,403000,403000,403000,403000,0
20250214,104500,395827000,403000,403000,403000,403000,0
20250214,104400,395827000,403000,403000,403000,403000,37
20250214,104300,380916000,403000,403000,403000,403000,5
20250214,104200,378901000,403000,403000,403000,403000,0
20250214,104100,378901000,403000,403000,403000,403000,5
20250214,104000,376886000,403500,403500,403500,403500,0
20250214,103900,376886000,403500,404000,404500,403500,16
20250214,103800,370426000,404000,403500,404000,403500,5
20250214,103700,368408000,404000,404000,404000,404000,0
20250214,103600,368408000,404000,404000,404000,404000,3
20250214,103500,367196000,404500,404500,404500,404500,9
20250214,103400,363555500,404500,404500,404500,404500,0
20250214,103300,363555500,404500,404500,404500,404500,4
20250214,103200,361937500,405000,405000,405000,405000,5
20250214,103100,359912500,405000,405000,405000,405000,2
20250214,103000,359102500,405000,404500,405000,404500,10
20250214,102900,355055000,405000,405000,405000,405000,2
20250214,102800,354245000,405000,405000,405000,405000,0
20250214,102700,354245000,405000,406000,406000,405000,14
20250214,102600,348564000,406500,406500,406500,406500,2
20250214,102500,347751000,406500,406500,406500,406500,0
20250214,102400,347751000,406500,406500,406500,406000,14
20250214,102300,342061000,406000,406000,406000,406000,16
20250214,102200,335565000,406000,406500,406500,406000,9
20250214,102100,331908000,406500,407000,407000,406500,15
20250214,102000,325804500,407500,407500,407500,407500,0
20250214,101900,325804500,407500,407500,407500,407500,12
20250214,101800,320914500,407500,407000,407500,407000,35
20250214,101700,306663000,406500,406000,406500,406000,13
20250214,101600,301379000,406000,405500,406000,405500,24
20250214,101500,291637500,406000,406000,406000,406000,0
20250214,101400,291637500,406000,405500,406000,405500,15
20250214,101300,285554000,405000,405000,405000,405000,15
20250214,101200,279479000,404500,404500,404500,404500,1
20250214,101100,279074500,404500,404500,404500,404500,10
20250214,101000,275029500,404500,405000,405000,404500,3
20250214,100900,273815000,405000,405000,405000,405000,6
20250214,100800,271385000,405000,405000,405000,405000,3
20250214,100700,270170000,406000,405500,406000,405500,12
20250214,100600,265303000,406000,406000,406000,406000,1
20250214,100500,264897000,406000,406000,406000,406000,0
20250214,100400,264897000,406000,405000,406000,405000,62
20250214,100300,239784500,404000,404000,404000,404000,1
20250214,100200,239380500,404000,403000,404000,403000,49
20250214,100100,219591000,403000,403000,403000,403000,2
20250214,100000,218785000,403500,403500,403500,403500,7
20250214,095900,215960500,403500,403500,403500,403500,0
20250214,095800,215960500,403500,403500,403500,403500,0
20250214,095700,215960500,403500,403000,403500,403000,47
20250214,095600,197017500,403000,402500,403000,402500,39
20250214,095500,181318000,402500,402500,402500,402500,0
20250214,095400,181318000,402500,402500,402500,402500,0
20250214,095300,181318000,402500,402500,402500,402500,0
20250214,095200,181318000,402500,402500,402500,402500,0
20250214,095100,181318000,402500,402500,402500,402500,0
20250214,095000,181318000,402500,402500,402500,402500,2
20250214,094900,180513000,402500,402500,402500,402500,0
20250214,094800,180513000,402500,402500,402500,402500,0
20250214,094700,180513000,402500,402500,402500,402500,0
20250214,094600,180513000,402500,402500,402500,402500,0
20250214,094500,180513000,402500,402500,402500,402500,0
20250214,094400,180513000,402500,402500,402500,402500,0
20250214,094300,180513000,402500,402500,402500,402500,1
20250214,094200,180110500,402500,402500,402500,402500,10
20250214,094100,176085500,402000,402000,402000,402000,5
20250214,094000,174075500,402000,402000,402000,402000,0
20250214,093900,174075500,402000,402000,402000,402000,0
20250214,093800,174075500,402000,402000,402000,402000,0
20250214,093700,174075500,402000,402000,402000,402000,0
20250214,093600,174075500,402000,402000,402000,402000,0
20250214,093500,174075500,402000,402000,402000,402000,1
20250214,093400,173673500,401500,401500,401500,401500,1
20250214,093300,173272000,401500,402500,402500,401500,6
20250214,093200,170861500,402500,402500,402500,402500,4
20250214,093100,169251500,403000,403500,403500,403000,32
20250214,093000,156355000,403500,403500,403500,403500,0
20250214,092900,156355000,403500,403500,403500,403500,0
20250214,092800,156355000,403500,403500,403500,403500,0
20250214,092700,156355000,403500,405000,405000,403500,23
20250214,092600,147060000,405500,405000,405500,405000,28
20250214,092500,135708000,404500,405500,405500,404500,94
20250214,092400,97630500,405500,405000,405500,405000,6
20250214,092300,95198500,405500,405500,405500,405500,0
20250214,092200,95198500,405500,405500,405500,405500,5
20250214,092100,93171000,405500,405500,405500,405500,0
20250214,092000,93171000,405500,405500,405500,405500,7
20250214,091900,90332500,405500,405000,405500,405000,9
20250214,091800,86684000,405000,404500,405000,404500,31
20250214,091700,74132000,404500,404500,404500,404500,4
20250214,091600,72514000,405000,405000,405000,405000,0
20250214,091500,72514000,405000,404500,405000,404500,10
20250214,091400,68466500,404500,404500,404500,404500,5
20250214,091300,66444000,405000,405000,405000,405000,1
20250214,091200,66039000,405000,403000,405000,403000,35
20250214,091100,51932000,403000,402000,403000,401500,59
20250214,091000,28197500,402000,402000,402000,402000,5
20250214,090900,26187500,402000,402000,402000,402000,0
20250214,090800,26187500,402000,402500,402500,402000,2
20250214,090700,25383000,402500,402500,402500,402500,1
20250214,090600,24980500,402500,402500,402500,402500,1
20250214,090500,24578000,402500,402500,402500,402500,9
20250214,090400,20955500,403000,403000,403000,403000,35
20250214,090300,6850500,403000,402500,403000,402500,2
20250214,090200,6045000,403000,403000,403000,403000,14
20250214,090100,403000,403000,403000,403000,403000,0
20250214,090000,403000,403000,403000,403000,403000,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183200 1565842500 412500 412500 412500 412500 209
3 20250214 183100 1565842500 412500 412500 412500 412500 0
4 20250214 183000 1565842500 412500 412500 412500 412500 0
5 20250214 182900 1565842500 412500 412500 412500 412500 0
6 20250214 182800 1565842500 412500 412500 412500 412500 0
7 20250214 182700 1565842500 412500 412500 412500 412500 0
8 20250214 182600 1565842500 412500 412500 412500 412500 0
9 20250214 182500 1565842500 412500 412500 412500 412500 0
10 20250214 182400 1565842500 412500 412500 412500 412500 0
11 20250214 182300 1565842500 412500 412500 412500 412500 0
12 20250214 182200 1565842500 412500 412500 412500 412500 0
13 20250214 182100 1565842500 412500 412500 412500 412500 0
14 20250214 182000 1565842500 412500 412500 412500 412500 0
15 20250214 181900 1565842500 412500 412500 412500 412500 0
16 20250214 181800 1565842500 412500 412500 412500 412500 0
17 20250214 181700 1565842500 412500 412500 412500 412500 0
18 20250214 181600 1565842500 412500 412500 412500 412500 0
19 20250214 181500 1565842500 412500 412500 412500 412500 0
20 20250214 181400 1565842500 412500 412500 412500 412500 0
21 20250214 181300 1565842500 412500 412500 412500 412500 0
22 20250214 181200 1565842500 412500 412500 412500 412500 0
23 20250214 181100 1565842500 412500 412500 412500 412500 0
24 20250214 181000 1565842500 412500 412500 412500 412500 0
25 20250214 180900 1565842500 412500 412500 412500 412500 0
26 20250214 180800 1565842500 412500 412500 412500 412500 0
27 20250214 180700 1565842500 412500 412500 412500 412500 0
28 20250214 180600 1565842500 412500 412500 412500 412500 0
29 20250214 180500 1565842500 412500 412500 412500 412500 0
30 20250214 180400 1565842500 412500 412500 412500 412500 0
31 20250214 180300 1565842500 412500 412500 412500 412500 0
32 20250214 180200 1565842500 412500 412500 412500 412500 209
33 20250214 180100 1565842500 412500 412500 412500 412500 0
34 20250214 180000 1565842500 412500 412500 412500 412500 0
35 20250214 175900 1565842500 412500 412500 412500 412500 0
36 20250214 175800 1565842500 412500 412500 412500 412500 0
37 20250214 175700 1565842500 412500 412500 412500 412500 0
38 20250214 175600 1565842500 412500 412500 412500 412500 0
39 20250214 175500 1565842500 412500 412500 412500 412500 0
40 20250214 175400 1565842500 412500 412500 412500 412500 0
41 20250214 175300 1565842500 412500 412500 412500 412500 0
42 20250214 175200 1565842500 412500 412500 412500 412500 0
43 20250214 175100 1565842500 412500 412500 412500 412500 0
44 20250214 175000 1565842500 412500 412500 412500 412500 0
45 20250214 174900 1565842500 412500 412500 412500 412500 0
46 20250214 174800 1565842500 412500 412500 412500 412500 0
47 20250214 174700 1565842500 412500 412500 412500 412500 0
48 20250214 174600 1565842500 412500 412500 412500 412500 0
49 20250214 174500 1565842500 412500 412500 412500 412500 0
50 20250214 174400 1565842500 412500 412500 412500 412500 0
51 20250214 174300 1565842500 412500 412500 412500 412500 0
52 20250214 174200 1565842500 412500 412500 412500 412500 0
53 20250214 174100 1565842500 412500 412500 412500 412500 0
54 20250214 174000 1565842500 412500 412500 412500 412500 0
55 20250214 173900 1565842500 412500 412500 412500 412500 0
56 20250214 173800 1565842500 412500 412500 412500 412500 0
57 20250214 173700 1565842500 412500 412500 412500 412500 0
58 20250214 173600 1565842500 412500 412500 412500 412500 0
59 20250214 173500 1565842500 412500 412500 412500 412500 0
60 20250214 173400 1565842500 412500 412500 412500 412500 0
61 20250214 173300 1565842500 412500 412500 412500 412500 0
62 20250214 173200 1565842500 412500 412500 412500 412500 209
63 20250214 173100 1565842500 412500 412500 412500 412500 0
64 20250214 173000 1565842500 412500 412500 412500 412500 0
65 20250214 172900 1565842500 412500 412500 412500 412500 0
66 20250214 172800 1565842500 412500 412500 412500 412500 0
67 20250214 172700 1565842500 412500 412500 412500 412500 0
68 20250214 172600 1565842500 412500 412500 412500 412500 0
69 20250214 172500 1565842500 412500 412500 412500 412500 0
70 20250214 172400 1565842500 412500 412500 412500 412500 0
71 20250214 172300 1565842500 412500 412500 412500 412500 0
72 20250214 172200 1565842500 412500 412500 412500 412500 0
73 20250214 172100 1565842500 412500 412500 412500 412500 0
74 20250214 172000 1565842500 412500 412500 412500 412500 0
75 20250214 171900 1565842500 412500 412500 412500 412500 0
76 20250214 171800 1565842500 412500 412500 412500 412500 0
77 20250214 171700 1565842500 412500 412500 412500 412500 0
78 20250214 171600 1565842500 412500 412500 412500 412500 0
79 20250214 171500 1565842500 412500 412500 412500 412500 0
80 20250214 171400 1565842500 412500 412500 412500 412500 0
81 20250214 171300 1565842500 412500 412500 412500 412500 0
82 20250214 171200 1565842500 412500 412500 412500 412500 0
83 20250214 171100 1565842500 412500 412500 412500 412500 0
84 20250214 171000 1565842500 412500 412500 412500 412500 0
85 20250214 170900 1565842500 412500 412500 412500 412500 0
86 20250214 170800 1565842500 412500 412500 412500 412500 0
87 20250214 170700 1565842500 412500 412500 412500 412500 0
88 20250214 170600 1565842500 412500 412500 412500 412500 0
89 20250214 170500 1565842500 412500 412500 412500 412500 0
90 20250214 170400 1565842500 412500 412500 412500 412500 0
91 20250214 170300 1565842500 412500 412500 412500 412500 0
92 20250214 170200 1565842500 412500 412500 412500 412500 209
93 20250214 170100 1565842500 412500 412500 412500 412500 0
94 20250214 170000 1565842500 412500 412500 412500 412500 0
95 20250214 165900 1565842500 412500 412500 412500 412500 0
96 20250214 165800 1565842500 412500 412500 412500 412500 0
97 20250214 165700 1565842500 412500 412500 412500 412500 0
98 20250214 165600 1565842500 412500 412500 412500 412500 0
99 20250214 165500 1565842500 412500 412500 412500 412500 0
100 20250214 165400 1565842500 412500 412500 412500 412500 0
101 20250214 165300 1565842500 412500 412500 412500 412500 0
102 20250214 165200 1565842500 412500 412500 412500 412500 0
103 20250214 165100 1565842500 412500 412500 412500 412500 0
104 20250214 165000 1565842500 412500 412500 412500 412500 0
105 20250214 164900 1565842500 412500 412500 412500 412500 0
106 20250214 164800 1565842500 412500 412500 412500 412500 0
107 20250214 164700 1565842500 412500 412500 412500 412500 0
108 20250214 164600 1565842500 412500 412500 412500 412500 0
109 20250214 164500 1565842500 412500 412500 412500 412500 0
110 20250214 164400 1565842500 412500 412500 412500 412500 0
111 20250214 164300 1565842500 412500 412500 412500 412500 0
112 20250214 164200 1565842500 412500 412500 412500 412500 0
113 20250214 164100 1565842500 412500 412500 412500 412500 0
114 20250214 164000 1565842500 412500 412500 412500 412500 0
115 20250214 163900 1565842500 412500 412500 412500 412500 0
116 20250214 163800 1565842500 412500 412500 412500 412500 0
117 20250214 163700 1565842500 412500 412500 412500 412500 0
118 20250214 163600 1565842500 412500 412500 412500 412500 0
119 20250214 163500 1565842500 412500 412500 412500 412500 0
120 20250214 163400 1565842500 412500 412500 412500 412500 0
121 20250214 163300 1565842500 412500 412500 412500 412500 0
122 20250214 163200 1565842500 412500 412500 412500 412500 209
123 20250214 163100 1565842500 412500 412500 412500 412500 0
124 20250214 163000 1565842500 412500 412500 412500 412500 0
125 20250214 162900 1565842500 412500 412500 412500 412500 0
126 20250214 162800 1565842500 412500 412500 412500 412500 0
127 20250214 162700 1565842500 412500 412500 412500 412500 0
128 20250214 162600 1565842500 412500 412500 412500 412500 0
129 20250214 162500 1565842500 412500 412500 412500 412500 0
130 20250214 162400 1565842500 412500 412500 412500 412500 0
131 20250214 162300 1565842500 412500 412500 412500 412500 0
132 20250214 162200 1565842500 412500 412500 412500 412500 0
133 20250214 162100 1565842500 412500 412500 412500 412500 0
134 20250214 162000 1565842500 412500 412500 412500 412500 0
135 20250214 161900 1565842500 412500 412500 412500 412500 0
136 20250214 161800 1565842500 412500 412500 412500 412500 0
137 20250214 161700 1565842500 412500 412500 412500 412500 0
138 20250214 161600 1565842500 412500 412500 412500 412500 0
139 20250214 161500 1565842500 412500 412500 412500 412500 0
140 20250214 161400 1565842500 412500 412500 412500 412500 0
141 20250214 161300 1565842500 412500 412500 412500 412500 0
142 20250214 161200 1565842500 412500 412500 412500 412500 0
143 20250214 161100 1565842500 412500 412500 412500 412500 0
144 20250214 161000 1565842500 412500 412500 412500 412500 0
145 20250214 160900 1565842500 412500 412500 412500 412500 0
146 20250214 160800 1565842500 412500 412500 412500 412500 0
147 20250214 160700 1565842500 412500 412500 412500 412500 0
148 20250214 160600 1565842500 412500 412500 412500 412500 0
149 20250214 160500 1565842500 412500 412500 412500 412500 0
150 20250214 160400 1565842500 412500 412500 412500 412500 0
151 20250214 160300 1565842500 412500 412500 412500 412500 0
152 20250214 160200 1565842500 412500 412500 412500 412500 209
153 20250214 160100 1565842500 412500 412500 412500 412500 0
154 20250214 160000 1565842500 412500 412500 412500 412500 0
155 20250214 155900 1565842500 412500 412500 412500 412500 0
156 20250214 155800 1565842500 412500 412500 412500 412500 0
157 20250214 155700 1565842500 412500 412500 412500 412500 0
158 20250214 155600 1565842500 412500 412500 412500 412500 0
159 20250214 155500 1565842500 412500 412500 412500 412500 0
160 20250214 155400 1565842500 412500 412500 412500 412500 0
161 20250214 155300 1565842500 412500 412500 412500 412500 0
162 20250214 155200 1565842500 412500 412500 412500 412500 0
163 20250214 155100 1565842500 412500 412500 412500 412500 0
164 20250214 155000 1565842500 412500 412500 412500 412500 0
165 20250214 154900 1565842500 412500 412500 412500 412500 0
166 20250214 154800 1565842500 412500 412500 412500 412500 0
167 20250214 154700 1565842500 412500 412500 412500 412500 0
168 20250214 154600 1565842500 412500 412500 412500 412500 0
169 20250214 154500 1565842500 412500 412500 412500 412500 0
170 20250214 154400 1565842500 412500 412500 412500 412500 0
171 20250214 154300 1565842500 412500 412500 412500 412500 0
172 20250214 154200 1565842500 412500 412500 412500 412500 0
173 20250214 154100 1565842500 412500 412500 412500 412500 0
174 20250214 154000 1565842500 412500 412500 412500 412500 0
175 20250214 153900 1565842500 412500 412500 412500 412500 0
176 20250214 153800 1565842500 412500 412500 412500 412500 0
177 20250214 153700 1565842500 412500 412500 412500 412500 0
178 20250214 153600 1565842500 412500 412500 412500 412500 0
179 20250214 153500 1565842500 412500 412500 412500 412500 0
180 20250214 153400 1565842500 412500 412500 412500 412500 0
181 20250214 153300 1565842500 412500 412500 412500 412500 0
182 20250214 153200 1565842500 412500 412500 412500 412500 209
183 20250214 153100 1565842500 412500 412500 412500 412500 0
184 20250214 153000 1565842500 412500 412500 412500 412500 209
185 20250214 152900 1479630000 411500 411500 411500 411500 0
186 20250214 152800 1479630000 411500 411500 411500 411500 0
187 20250214 152700 1479630000 411500 411500 411500 411500 0
188 20250214 152600 1479630000 411500 411500 411500 411500 0
189 20250214 152500 1479630000 411500 411500 411500 411500 0
190 20250214 152400 1479630000 411500 411500 411500 411500 0
191 20250214 152300 1479630000 411500 411500 411500 411500 0
192 20250214 152200 1479630000 411500 411500 411500 411500 0
193 20250214 152100 1479630000 411500 411500 411500 411500 0
194 20250214 152000 1479630000 411500 411500 411500 411500 0
195 20250214 151900 1479630000 411500 410000 411500 410000 119
196 20250214 151800 1430705500 410000 409500 410000 409000 20
197 20250214 151700 1422515000 408000 408000 408000 408000 3
198 20250214 151600 1421291000 408000 408000 409000 408000 14
199 20250214 151500 1415578000 408000 408000 408000 408000 0
200 20250214 151400 1415578000 408000 408000 408000 408000 1
201 20250214 151300 1415170000 408000 408000 409000 408000 10
202 20250214 151200 1411089000 408000 408000 408000 408000 1
203 20250214 151100 1410681000 408000 409000 409000 408000 12
204 20250214 151000 1405784000 409000 408000 409000 408000 10
205 20250214 150900 1401699000 408000 408000 408000 408000 5
206 20250214 150800 1399659000 408000 408000 408000 408000 0
207 20250214 150700 1399659000 408000 408500 409000 408000 12
208 20250214 150600 1394759500 408500 408500 408500 408500 25
209 20250214 150500 1384547000 407500 408500 408500 407500 30
210 20250214 150400 1372313000 408500 408500 408500 408500 3
211 20250214 150300 1371087500 408500 408500 408500 408500 1
212 20250214 150200 1370679000 407500 408000 408000 407500 13
213 20250214 150100 1365376500 408000 408500 408500 408000 16
214 20250214 150000 1358842000 408500 408500 408500 408500 3
215 20250214 145900 1357616500 409000 409000 409000 409000 17
216 20250214 145800 1350663500 409000 409000 409000 409000 3
217 20250214 145700 1349436500 409000 409000 409000 409000 2
218 20250214 145600 1348618500 409000 409000 409000 409000 5
219 20250214 145500 1346573500 409000 409000 409000 409000 3
220 20250214 145400 1345346500 409000 409000 409000 409000 0
221 20250214 145300 1345346500 409000 409000 409000 409000 0
222 20250214 145200 1345346500 409000 409500 409500 409000 6
223 20250214 145100 1342890000 409500 409500 409500 409500 0
224 20250214 145000 1342890000 409500 409500 409500 409500 0
225 20250214 144900 1342890000 409500 409500 409500 409500 4
226 20250214 144800 1341252000 409500 409500 409500 409500 3
227 20250214 144700 1340023500 410000 410000 410000 410000 15
228 20250214 144600 1333873500 411000 411000 411000 411000 1
229 20250214 144500 1333462500 410000 410000 410000 410000 3
230 20250214 144400 1332232500 410000 410000 410000 410000 2
231 20250214 144300 1331412500 410000 410000 410000 410000 3
232 20250214 144200 1330182500 410000 410000 410000 410000 3
233 20250214 144100 1328952500 410000 410000 410000 410000 0
234 20250214 144000 1328952500 410000 410000 410000 410000 0
235 20250214 143900 1328952500 410000 410000 410000 410000 5
236 20250214 143800 1326902500 410000 410500 410500 410000 10
237 20250214 143700 1322798000 410500 410500 410500 410500 1
238 20250214 143600 1322387500 410500 410500 410500 410500 3
239 20250214 143500 1321156000 412000 411500 412000 411500 16
240 20250214 143400 1314567500 411500 410500 411500 410000 19
241 20250214 143300 1306754500 410500 410500 410500 410500 3
242 20250214 143200 1305523000 412000 411500 412000 411500 5
243 20250214 143100 1303465000 412000 411500 412000 411500 22
244 20250214 143000 1294403500 410500 411500 411500 410500 5
245 20250214 142900 1292350000 411500 410500 411500 410500 24
246 20250214 142800 1282478000 411500 411000 411500 411000 27
247 20250214 142700 1271368500 410000 410000 410000 410000 4
248 20250214 142600 1269728500 411500 411000 411500 411000 33
249 20250214 142500 1256158000 410500 409500 410500 409500 10
250 20250214 142400 1252055000 409500 410000 410000 409500 6
251 20250214 142300 1249597500 410000 410000 410000 410000 2
252 20250214 142200 1248777500 410500 410000 410500 410000 19
253 20250214 142100 1240987000 410000 410000 410000 410000 4
254 20250214 142000 1239347000 410500 410500 410500 410500 3
255 20250214 141900 1238115500 410000 410500 410500 410000 5
256 20250214 141800 1236064500 410500 410500 410500 410500 12
257 20250214 141700 1231138500 410500 410000 410500 410000 37
258 20250214 141600 1215965000 409500 409500 409500 409500 11
259 20250214 141500 1211460500 409000 409500 409500 409000 34
260 20250214 141400 1197538500 409000 408500 409000 408500 24
261 20250214 141300 1187727500 408500 408500 408500 408500 0
262 20250214 141200 1187727500 408500 408500 408500 408500 3
263 20250214 141100 1186502000 409000 409000 409000 409000 1
264 20250214 141000 1186093000 408500 408500 408500 408500 3
265 20250214 140900 1184867500 408500 409000 409000 408500 5
266 20250214 140800 1182824000 409500 409500 409500 409500 0
267 20250214 140700 1182824000 409500 409500 409500 409500 0
268 20250214 140600 1182824000 409500 408500 409500 408500 6
269 20250214 140500 1180372000 408500 408500 408500 408500 3
270 20250214 140400 1179146500 408500 408500 408500 408500 0
271 20250214 140300 1179146500 408500 409000 409500 408500 24
272 20250214 140200 1169341000 409000 408500 409000 408500 21
273 20250214 140100 1160753500 408500 408500 408500 407500 27
274 20250214 140000 1149727000 408500 407500 408500 407500 4
275 20250214 135900 1148096000 408500 408500 408500 408500 39
276 20250214 135800 1132164500 407500 407500 407500 407500 0
277 20250214 135700 1132164500 407500 407500 407500 407500 3
278 20250214 135600 1130942000 408000 407500 408000 407500 15
279 20250214 135500 1124823500 407500 407500 407500 407500 1
280 20250214 135400 1124416000 407500 405500 407500 405500 31
281 20250214 135300 1111805000 406500 406500 406500 406500 5
282 20250214 135200 1109772500 406500 406500 406500 406500 0
283 20250214 135100 1109772500 406500 406500 406500 406500 6
284 20250214 135000 1107333500 406500 406500 406500 406500 3
285 20250214 134900 1106114000 406500 406500 406500 406500 0
286 20250214 134800 1106114000 406500 406500 406500 406500 15
287 20250214 134700 1100016500 406500 406500 406500 406500 6
288 20250214 134600 1097577500 406500 406500 406500 406500 0
289 20250214 134500 1097577500 406500 406500 406500 406500 1
290 20250214 134400 1097171000 406500 406500 406500 406500 4
291 20250214 134300 1095545000 406500 406500 406500 406500 0
292 20250214 134200 1095545000 406500 406500 406500 406500 3
293 20250214 134100 1094325500 406500 406500 406500 406500 3
294 20250214 134000 1093106000 406500 406500 406500 406500 0
295 20250214 133900 1093106000 406500 406500 406500 406500 0
296 20250214 133800 1093106000 406500 406500 406500 406500 3
297 20250214 133700 1091886500 406500 406500 406500 406500 3
298 20250214 133600 1090667000 406500 406500 406500 406500 0
299 20250214 133500 1090667000 406500 407000 407500 406500 16
300 20250214 133400 1084156000 406500 406500 406500 406500 11
301 20250214 133300 1079684500 405500 405500 405500 405500 0
302 20250214 133200 1079684500 405500 406500 406500 405500 15
303 20250214 133100 1073594500 406500 406500 406500 406500 20
304 20250214 133000 1065464500 406500 407000 407000 406500 8
305 20250214 132900 1062209000 407000 407000 407500 407000 13
306 20250214 132800 1056913500 407000 407000 407000 407000 3
307 20250214 132700 1055692500 408000 408000 408000 408000 5
308 20250214 132600 1053652500 408000 407500 408000 406500 41
309 20250214 132500 1036934000 407500 407000 407500 407000 46
310 20250214 132400 1018204500 407000 407000 407000 407000 1
311 20250214 132300 1017797500 407000 406000 407000 406000 6
312 20250214 132200 1015360500 407000 407000 407000 407000 0
313 20250214 132100 1015360500 407000 406000 407000 406000 68
314 20250214 132000 987733000 405000 405000 405000 405000 3
315 20250214 131900 986518000 405000 405000 405000 405000 0
316 20250214 131800 986518000 405000 405000 405000 405000 3
317 20250214 131700 985303000 405000 405000 405000 405000 4
318 20250214 131600 983683000 405000 405000 405000 405000 0
319 20250214 131500 983683000 405000 405000 405000 405000 0
320 20250214 131400 983683000 405000 405500 406000 405000 94
321 20250214 131300 945606000 405500 405500 405500 405500 3
322 20250214 131200 944389500 405500 405500 405500 405500 0
323 20250214 131100 944389500 405500 405000 405500 405000 18
324 20250214 131000 937092000 405000 405000 405000 405000 5
325 20250214 130900 935067000 405500 405500 405500 405000 8
326 20250214 130800 931824500 405000 405000 405000 405000 3
327 20250214 130700 930609500 405000 405000 405000 405000 4
328 20250214 130600 928989500 405000 405000 405000 405000 6
329 20250214 130500 926559500 405500 405000 405500 405000 4
330 20250214 130400 924939000 405000 405500 405500 405000 7
331 20250214 130300 922102000 405500 405500 405500 405500 1
332 20250214 130200 921696500 405500 405500 405500 405500 4
333 20250214 130100 920074500 406000 406000 406000 406000 0
334 20250214 130000 920074500 406000 405000 406000 405000 3
335 20250214 125900 918857500 405000 405000 406000 405000 7
336 20250214 125800 916021500 405000 405000 405000 405000 0
337 20250214 125700 916021500 405000 405000 405000 405000 0
338 20250214 125600 916021500 405000 405000 405000 405000 3
339 20250214 125500 914806500 406000 406500 406500 405000 5
340 20250214 125400 912779000 406500 406500 406500 406500 0
341 20250214 125300 912779000 406500 404500 406500 404500 81
342 20250214 125200 879997000 404000 404000 404000 404000 9
343 20250214 125100 876361000 404500 404500 404500 404500 17
344 20250214 125000 869484500 404500 404500 404500 404500 9
345 20250214 124900 865844000 404500 404500 404500 404500 0
346 20250214 124800 865844000 404500 404500 404500 404500 4
347 20250214 124700 864226000 404500 404500 404500 404500 0
348 20250214 124600 864226000 404500 405000 405000 404500 13
349 20250214 124500 858962500 404500 404500 404500 404500 0
350 20250214 124400 858962500 404500 405000 405000 404500 7
351 20250214 124300 856130000 404500 404500 404500 404500 4
352 20250214 124200 854512000 405000 405000 405000 405000 3
353 20250214 124100 853297000 404500 404500 404500 404500 0
354 20250214 124000 853297000 404500 404500 404500 404500 5
355 20250214 123900 851274500 404500 406000 406000 404500 6
356 20250214 123800 848844500 406000 405000 406000 405000 51
357 20250214 123700 828187000 404000 404000 404000 404000 3
358 20250214 123600 826975000 404000 404000 404000 404000 4
359 20250214 123500 825359000 404500 404500 404500 404500 7
360 20250214 123400 822527500 404500 404500 404500 404500 0
361 20250214 123300 822527500 404500 404500 404500 404500 4
362 20250214 123200 820909500 404500 404500 404500 404500 0
363 20250214 123100 820909500 404500 405000 405000 404500 5
364 20250214 123000 818886500 405000 405000 405000 405000 10
365 20250214 122900 814836500 405000 405500 405500 405000 9
366 20250214 122800 811188500 405500 405500 405500 405500 10
367 20250214 122700 807133500 405500 405000 405500 405000 18
368 20250214 122600 799837000 405000 405500 405500 405000 7
369 20250214 122500 797001500 405500 405500 405500 405500 1
370 20250214 122400 796596000 405500 405500 405500 405500 6
371 20250214 122300 794163000 405500 405500 405500 405500 1
372 20250214 122200 793757500 405500 405000 405500 405000 6
373 20250214 122100 791325500 405500 405500 405500 405500 3
374 20250214 122000 790109000 405500 405000 405500 405000 18
375 20250214 121900 782810500 405000 405000 405000 405000 9
376 20250214 121800 779165500 405000 405000 405000 405000 4
377 20250214 121700 777545500 405000 405000 405000 405000 3
378 20250214 121600 776330500 406000 405000 406500 405000 10
379 20250214 121500 772278000 406500 403500 406500 403500 31
380 20250214 121400 759721500 404500 404500 404500 404500 0
381 20250214 121300 759721500 404500 404500 404500 404500 3
382 20250214 121200 758508000 404500 404000 404500 404000 36
383 20250214 121100 743954500 403000 404500 404500 403000 11
384 20250214 121000 739512500 404500 405000 405000 404500 11
385 20250214 120900 735060000 405000 405000 405000 405000 0
386 20250214 120800 735060000 405000 405000 406000 405000 8
387 20250214 120700 731819000 406000 406000 406000 406000 1
388 20250214 120600 731413000 406000 406000 406500 405000 97
389 20250214 120500 692086500 406000 406000 406000 406000 0
390 20250214 120400 692086500 406000 406000 406000 406000 0
391 20250214 120300 692086500 406000 406000 406000 406000 3
392 20250214 120200 690868500 406500 407000 407000 406500 4
393 20250214 120100 689242000 406500 406500 406500 406500 0
394 20250214 120000 689242000 406500 406500 406500 406500 5
395 20250214 115900 687209500 406000 407000 407000 406000 2
396 20250214 115800 686396500 406000 406500 406500 406000 3
397 20250214 115700 685177500 406500 407000 407000 406500 12
398 20250214 115600 680298000 407000 407000 407000 407000 0
399 20250214 115500 680298000 407000 405500 407000 405500 8
400 20250214 115400 677044500 407000 406000 407000 406000 45
401 20250214 115300 658756000 405000 405500 405500 405000 21
402 20250214 115200 650244500 405000 405000 405000 405000 3
403 20250214 115100 649029500 404500 404500 404500 404500 5
404 20250214 115000 647007000 405000 405000 405000 405000 0
405 20250214 114900 647007000 405000 405000 405000 405000 5
406 20250214 114800 644982000 405000 405000 405000 405000 6
407 20250214 114700 642552000 405000 405000 405000 405000 0
408 20250214 114600 642552000 405000 405000 405000 405000 5
409 20250214 114500 640527000 405000 405000 405000 405000 0
410 20250214 114400 640527000 405000 405500 405500 405000 21
411 20250214 114300 632013500 405500 405500 405500 405500 0
412 20250214 114200 632013500 405500 405500 405500 405500 4
413 20250214 114100 630391500 406000 406000 406000 406000 2
414 20250214 114000 629579500 406000 406000 406000 406000 0
415 20250214 113900 629579500 406000 406000 406000 406000 6
416 20250214 113800 627143500 406000 406000 406000 406000 0
417 20250214 113700 627143500 406000 406000 406000 406000 0
418 20250214 113600 627143500 406000 406000 406000 406000 4
419 20250214 113500 625519500 406000 406000 406000 406000 3
420 20250214 113400 624301500 407000 407000 407000 407000 0
421 20250214 113300 624301500 407000 407000 407000 407000 3
422 20250214 113200 623080500 407000 407000 407000 407000 0
423 20250214 113100 623080500 407000 407000 407000 407000 0
424 20250214 113000 623080500 407000 407000 407000 407000 14
425 20250214 112900 617382500 407500 407000 407500 407000 18
426 20250214 112800 610055000 407000 406000 407000 406000 55
427 20250214 112700 587721000 406000 405500 406000 405500 5
428 20250214 112600 585693000 405500 405500 405500 405500 0
429 20250214 112500 585693000 405500 405500 406000 405500 49
430 20250214 112400 565820000 405500 404000 405500 404000 46
431 20250214 112300 547223000 404000 403000 404000 402500 25
432 20250214 112200 537154000 403500 403000 403500 403000 16
433 20250214 112100 530700000 403000 403000 403000 403000 6
434 20250214 112000 528282000 403500 403500 403500 403500 26
435 20250214 111900 517791000 402000 402500 402500 402000 56
436 20250214 111800 495252500 403000 404000 404000 403000 89
437 20250214 111700 459368000 404500 405000 405000 404500 18
438 20250214 111600 452084500 405000 405000 405000 405000 6
439 20250214 111500 449654500 405000 405000 405000 405000 0
440 20250214 111400 449654500 405000 405000 405000 405000 4
441 20250214 111300 448034500 405500 405500 405500 405500 1
442 20250214 111200 447629000 405000 405000 405000 405000 5
443 20250214 111100 445604000 405000 405000 405000 405000 3
444 20250214 111000 444389000 405500 405500 405500 405500 7
445 20250214 110900 441550500 405000 405500 405500 405000 4
446 20250214 110800 439930000 405500 405500 405500 405500 3
447 20250214 110700 438713500 405000 405000 405000 405000 0
448 20250214 110600 438713500 405000 405500 405500 405000 3
449 20250214 110500 437498000 405500 405500 405500 405500 3
450 20250214 110400 436281500 405500 405500 405500 405500 0
451 20250214 110300 436281500 405500 405500 405500 405500 0
452 20250214 110200 436281500 405500 405000 405500 405000 4
453 20250214 110100 434661000 406000 406000 406000 406000 1
454 20250214 110000 434255000 406000 406000 406000 406000 1
455 20250214 105900 433849000 406000 406000 406000 406000 1
456 20250214 105800 433443000 406000 405000 406000 405000 36
457 20250214 105700 418860000 405000 405000 405000 405000 0
458 20250214 105600 418860000 405000 404500 405000 404500 3
459 20250214 105500 417646000 405000 405000 405000 405000 2
460 20250214 105400 416836000 405000 405000 405000 405000 0
461 20250214 105300 416836000 405000 405000 405000 405000 0
462 20250214 105200 416836000 405000 405000 405000 405000 0
463 20250214 105100 416836000 405000 404500 405000 404500 20
464 20250214 105000 408744500 404500 403500 404500 403500 32
465 20250214 104900 395827000 403000 403000 403000 403000 0
466 20250214 104800 395827000 403000 403000 403000 403000 0
467 20250214 104700 395827000 403000 403000 403000 403000 0
468 20250214 104600 395827000 403000 403000 403000 403000 0
469 20250214 104500 395827000 403000 403000 403000 403000 0
470 20250214 104400 395827000 403000 403000 403000 403000 37
471 20250214 104300 380916000 403000 403000 403000 403000 5
472 20250214 104200 378901000 403000 403000 403000 403000 0
473 20250214 104100 378901000 403000 403000 403000 403000 5
474 20250214 104000 376886000 403500 403500 403500 403500 0
475 20250214 103900 376886000 403500 404000 404500 403500 16
476 20250214 103800 370426000 404000 403500 404000 403500 5
477 20250214 103700 368408000 404000 404000 404000 404000 0
478 20250214 103600 368408000 404000 404000 404000 404000 3
479 20250214 103500 367196000 404500 404500 404500 404500 9
480 20250214 103400 363555500 404500 404500 404500 404500 0
481 20250214 103300 363555500 404500 404500 404500 404500 4
482 20250214 103200 361937500 405000 405000 405000 405000 5
483 20250214 103100 359912500 405000 405000 405000 405000 2
484 20250214 103000 359102500 405000 404500 405000 404500 10
485 20250214 102900 355055000 405000 405000 405000 405000 2
486 20250214 102800 354245000 405000 405000 405000 405000 0
487 20250214 102700 354245000 405000 406000 406000 405000 14
488 20250214 102600 348564000 406500 406500 406500 406500 2
489 20250214 102500 347751000 406500 406500 406500 406500 0
490 20250214 102400 347751000 406500 406500 406500 406000 14
491 20250214 102300 342061000 406000 406000 406000 406000 16
492 20250214 102200 335565000 406000 406500 406500 406000 9
493 20250214 102100 331908000 406500 407000 407000 406500 15
494 20250214 102000 325804500 407500 407500 407500 407500 0
495 20250214 101900 325804500 407500 407500 407500 407500 12
496 20250214 101800 320914500 407500 407000 407500 407000 35
497 20250214 101700 306663000 406500 406000 406500 406000 13
498 20250214 101600 301379000 406000 405500 406000 405500 24
499 20250214 101500 291637500 406000 406000 406000 406000 0
500 20250214 101400 291637500 406000 405500 406000 405500 15
501 20250214 101300 285554000 405000 405000 405000 405000 15
502 20250214 101200 279479000 404500 404500 404500 404500 1
503 20250214 101100 279074500 404500 404500 404500 404500 10
504 20250214 101000 275029500 404500 405000 405000 404500 3
505 20250214 100900 273815000 405000 405000 405000 405000 6
506 20250214 100800 271385000 405000 405000 405000 405000 3
507 20250214 100700 270170000 406000 405500 406000 405500 12
508 20250214 100600 265303000 406000 406000 406000 406000 1
509 20250214 100500 264897000 406000 406000 406000 406000 0
510 20250214 100400 264897000 406000 405000 406000 405000 62
511 20250214 100300 239784500 404000 404000 404000 404000 1
512 20250214 100200 239380500 404000 403000 404000 403000 49
513 20250214 100100 219591000 403000 403000 403000 403000 2
514 20250214 100000 218785000 403500 403500 403500 403500 7
515 20250214 095900 215960500 403500 403500 403500 403500 0
516 20250214 095800 215960500 403500 403500 403500 403500 0
517 20250214 095700 215960500 403500 403000 403500 403000 47
518 20250214 095600 197017500 403000 402500 403000 402500 39
519 20250214 095500 181318000 402500 402500 402500 402500 0
520 20250214 095400 181318000 402500 402500 402500 402500 0
521 20250214 095300 181318000 402500 402500 402500 402500 0
522 20250214 095200 181318000 402500 402500 402500 402500 0
523 20250214 095100 181318000 402500 402500 402500 402500 0
524 20250214 095000 181318000 402500 402500 402500 402500 2
525 20250214 094900 180513000 402500 402500 402500 402500 0
526 20250214 094800 180513000 402500 402500 402500 402500 0
527 20250214 094700 180513000 402500 402500 402500 402500 0
528 20250214 094600 180513000 402500 402500 402500 402500 0
529 20250214 094500 180513000 402500 402500 402500 402500 0
530 20250214 094400 180513000 402500 402500 402500 402500 0
531 20250214 094300 180513000 402500 402500 402500 402500 1
532 20250214 094200 180110500 402500 402500 402500 402500 10
533 20250214 094100 176085500 402000 402000 402000 402000 5
534 20250214 094000 174075500 402000 402000 402000 402000 0
535 20250214 093900 174075500 402000 402000 402000 402000 0
536 20250214 093800 174075500 402000 402000 402000 402000 0
537 20250214 093700 174075500 402000 402000 402000 402000 0
538 20250214 093600 174075500 402000 402000 402000 402000 0
539 20250214 093500 174075500 402000 402000 402000 402000 1
540 20250214 093400 173673500 401500 401500 401500 401500 1
541 20250214 093300 173272000 401500 402500 402500 401500 6
542 20250214 093200 170861500 402500 402500 402500 402500 4
543 20250214 093100 169251500 403000 403500 403500 403000 32
544 20250214 093000 156355000 403500 403500 403500 403500 0
545 20250214 092900 156355000 403500 403500 403500 403500 0
546 20250214 092800 156355000 403500 403500 403500 403500 0
547 20250214 092700 156355000 403500 405000 405000 403500 23
548 20250214 092600 147060000 405500 405000 405500 405000 28
549 20250214 092500 135708000 404500 405500 405500 404500 94
550 20250214 092400 97630500 405500 405000 405500 405000 6
551 20250214 092300 95198500 405500 405500 405500 405500 0
552 20250214 092200 95198500 405500 405500 405500 405500 5
553 20250214 092100 93171000 405500 405500 405500 405500 0
554 20250214 092000 93171000 405500 405500 405500 405500 7
555 20250214 091900 90332500 405500 405000 405500 405000 9
556 20250214 091800 86684000 405000 404500 405000 404500 31
557 20250214 091700 74132000 404500 404500 404500 404500 4
558 20250214 091600 72514000 405000 405000 405000 405000 0
559 20250214 091500 72514000 405000 404500 405000 404500 10
560 20250214 091400 68466500 404500 404500 404500 404500 5
561 20250214 091300 66444000 405000 405000 405000 405000 1
562 20250214 091200 66039000 405000 403000 405000 403000 35
563 20250214 091100 51932000 403000 402000 403000 401500 59
564 20250214 091000 28197500 402000 402000 402000 402000 5
565 20250214 090900 26187500 402000 402000 402000 402000 0
566 20250214 090800 26187500 402000 402500 402500 402000 2
567 20250214 090700 25383000 402500 402500 402500 402500 1
568 20250214 090600 24980500 402500 402500 402500 402500 1
569 20250214 090500 24578000 402500 402500 402500 402500 9
570 20250214 090400 20955500 403000 403000 403000 403000 35
571 20250214 090300 6850500 403000 402500 403000 402500 2
572 20250214 090200 6045000 403000 403000 403000 403000 14
573 20250214 090100 403000 403000 403000 403000 403000 0
574 20250214 090000 403000 403000 403000 403000 403000 1