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

586
004800/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184400,628346300,46650,46650,46650,46650,434
20250214,184300,628346300,46650,46650,46650,46650,0
20250214,184200,628346300,46650,46650,46650,46650,0
20250214,184100,628346300,46650,46650,46650,46650,0
20250214,184000,628346300,46650,46650,46650,46650,0
20250214,183900,628346300,46650,46650,46650,46650,0
20250214,183800,628346300,46650,46650,46650,46650,0
20250214,183700,628346300,46650,46650,46650,46650,0
20250214,183600,628346300,46650,46650,46650,46650,0
20250214,183500,628346300,46650,46650,46650,46650,0
20250214,183400,628346300,46650,46650,46650,46650,0
20250214,183300,628346300,46650,46650,46650,46650,0
20250214,183200,628346300,46650,46650,46650,46650,0
20250214,183100,628346300,46650,46650,46650,46650,0
20250214,183000,628346300,46650,46650,46650,46650,0
20250214,182900,628346300,46650,46650,46650,46650,0
20250214,182800,628346300,46650,46650,46650,46650,0
20250214,182700,628346300,46650,46650,46650,46650,0
20250214,182600,628346300,46650,46650,46650,46650,0
20250214,182500,628346300,46650,46650,46650,46650,0
20250214,182400,628346300,46650,46650,46650,46650,0
20250214,182300,628346300,46650,46650,46650,46650,0
20250214,182200,628346300,46650,46650,46650,46650,0
20250214,182100,628346300,46650,46650,46650,46650,0
20250214,182000,628346300,46650,46650,46650,46650,0
20250214,181900,628346300,46650,46650,46650,46650,0
20250214,181800,628346300,46650,46650,46650,46650,0
20250214,181700,628346300,46650,46650,46650,46650,0
20250214,181600,628346300,46650,46650,46650,46650,0
20250214,181500,628346300,46650,46650,46650,46650,0
20250214,181400,628346300,46650,46650,46650,46650,434
20250214,181300,628346300,46650,46650,46650,46650,0
20250214,181200,628346300,46650,46650,46650,46650,0
20250214,181100,628346300,46650,46650,46650,46650,0
20250214,181000,628346300,46650,46650,46650,46650,0
20250214,180900,628346300,46650,46650,46650,46650,0
20250214,180800,628346300,46650,46650,46650,46650,0
20250214,180700,628346300,46650,46650,46650,46650,0
20250214,180600,628346300,46650,46650,46650,46650,0
20250214,180500,628346300,46650,46650,46650,46650,0
20250214,180400,628346300,46650,46650,46650,46650,0
20250214,180300,628346300,46650,46650,46650,46650,0
20250214,180200,628346300,46650,46650,46650,46650,0
20250214,180100,628346300,46650,46650,46650,46650,0
20250214,180000,628346300,46650,46650,46650,46650,0
20250214,175900,628346300,46650,46650,46650,46650,0
20250214,175800,628346300,46650,46650,46650,46650,0
20250214,175700,628346300,46650,46650,46650,46650,0
20250214,175600,628346300,46650,46650,46650,46650,0
20250214,175500,628346300,46650,46650,46650,46650,0
20250214,175400,628346300,46650,46650,46650,46650,0
20250214,175300,628346300,46650,46650,46650,46650,0
20250214,175200,628346300,46650,46650,46650,46650,0
20250214,175100,628346300,46650,46650,46650,46650,0
20250214,175000,628346300,46650,46650,46650,46650,0
20250214,174900,628346300,46650,46650,46650,46650,0
20250214,174800,628346300,46650,46650,46650,46650,0
20250214,174700,628346300,46650,46650,46650,46650,0
20250214,174600,628346300,46650,46650,46650,46650,0
20250214,174500,628346300,46650,46650,46650,46650,0
20250214,174400,628346300,46650,46650,46650,46650,434
20250214,174300,628346300,46650,46650,46650,46650,0
20250214,174200,628346300,46650,46650,46650,46650,0
20250214,174100,628346300,46650,46650,46650,46650,0
20250214,174000,628346300,46650,46650,46650,46650,0
20250214,173900,628346300,46650,46650,46650,46650,0
20250214,173800,628346300,46650,46650,46650,46650,0
20250214,173700,628346300,46650,46650,46650,46650,0
20250214,173600,628346300,46650,46650,46650,46650,0
20250214,173500,628346300,46650,46650,46650,46650,0
20250214,173400,628346300,46650,46650,46650,46650,0
20250214,173300,628346300,46650,46650,46650,46650,0
20250214,173200,628346300,46650,46650,46650,46650,0
20250214,173100,628346300,46650,46650,46650,46650,0
20250214,173000,628346300,46650,46650,46650,46650,0
20250214,172900,628346300,46650,46650,46650,46650,0
20250214,172800,628346300,46650,46650,46650,46650,0
20250214,172700,628346300,46650,46650,46650,46650,0
20250214,172600,628346300,46650,46650,46650,46650,0
20250214,172500,628346300,46650,46650,46650,46650,0
20250214,172400,628346300,46650,46650,46650,46650,0
20250214,172300,628346300,46650,46650,46650,46650,0
20250214,172200,628346300,46650,46650,46650,46650,0
20250214,172100,628346300,46650,46650,46650,46650,0
20250214,172000,628346300,46650,46650,46650,46650,0
20250214,171900,628346300,46650,46650,46650,46650,0
20250214,171800,628346300,46650,46650,46650,46650,0
20250214,171700,628346300,46650,46650,46650,46650,0
20250214,171600,628346300,46650,46650,46650,46650,0
20250214,171500,628346300,46650,46650,46650,46650,0
20250214,171400,628346300,46650,46650,46650,46650,434
20250214,171300,628346300,46650,46650,46650,46650,0
20250214,171200,628346300,46650,46650,46650,46650,0
20250214,171100,628346300,46650,46650,46650,46650,0
20250214,171000,628346300,46650,46650,46650,46650,0
20250214,170900,628346300,46650,46650,46650,46650,0
20250214,170800,628346300,46650,46650,46650,46650,0
20250214,170700,628346300,46650,46650,46650,46650,0
20250214,170600,628346300,46650,46650,46650,46650,0
20250214,170500,628346300,46650,46650,46650,46650,0
20250214,170400,628346300,46650,46650,46650,46650,0
20250214,170300,628346300,46650,46650,46650,46650,0
20250214,170200,628346300,46650,46650,46650,46650,0
20250214,170100,628346300,46650,46650,46650,46650,0
20250214,170000,628346300,46650,46650,46650,46650,0
20250214,165900,628346300,46650,46650,46650,46650,0
20250214,165800,628346300,46650,46650,46650,46650,0
20250214,165700,628346300,46650,46650,46650,46650,0
20250214,165600,628346300,46650,46650,46650,46650,0
20250214,165500,628346300,46650,46650,46650,46650,0
20250214,165400,628346300,46650,46650,46650,46650,0
20250214,165300,628346300,46650,46650,46650,46650,0
20250214,165200,628346300,46650,46650,46650,46650,0
20250214,165100,628346300,46650,46650,46650,46650,0
20250214,165000,628346300,46650,46650,46650,46650,0
20250214,164900,628346300,46650,46650,46650,46650,0
20250214,164800,628346300,46650,46650,46650,46650,0
20250214,164700,628346300,46650,46650,46650,46650,0
20250214,164600,628346300,46650,46650,46650,46650,0
20250214,164500,628346300,46650,46650,46650,46650,0
20250214,164400,628346300,46650,46650,46650,46650,434
20250214,164300,628346300,46650,46650,46650,46650,0
20250214,164200,628346300,46650,46650,46650,46650,0
20250214,164100,628346300,46650,46650,46650,46650,0
20250214,164000,628346300,46650,46650,46650,46650,0
20250214,163900,628346300,46650,46650,46650,46650,0
20250214,163800,628346300,46650,46650,46650,46650,0
20250214,163700,628346300,46650,46650,46650,46650,0
20250214,163600,628346300,46650,46650,46650,46650,0
20250214,163500,628346300,46650,46650,46650,46650,0
20250214,163400,628346300,46650,46650,46650,46650,0
20250214,163300,628346300,46650,46650,46650,46650,0
20250214,163200,628346300,46650,46650,46650,46650,0
20250214,163100,628346300,46650,46650,46650,46650,0
20250214,163000,628346300,46650,46650,46650,46650,0
20250214,162900,628346300,46650,46650,46650,46650,0
20250214,162800,628346300,46650,46650,46650,46650,0
20250214,162700,628346300,46650,46650,46650,46650,0
20250214,162600,628346300,46650,46650,46650,46650,0
20250214,162500,628346300,46650,46650,46650,46650,0
20250214,162400,628346300,46650,46650,46650,46650,0
20250214,162300,628346300,46650,46650,46650,46650,0
20250214,162200,628346300,46650,46650,46650,46650,0
20250214,162100,628346300,46650,46650,46650,46650,0
20250214,162000,628346300,46650,46650,46650,46650,0
20250214,161900,628346300,46650,46650,46650,46650,0
20250214,161800,628346300,46650,46650,46650,46650,0
20250214,161700,628346300,46650,46650,46650,46650,0
20250214,161600,628346300,46650,46650,46650,46650,0
20250214,161500,628346300,46650,46650,46650,46650,0
20250214,161400,628346300,46650,46650,46650,46650,434
20250214,161300,628346300,46650,46650,46650,46650,0
20250214,161200,628346300,46650,46650,46650,46650,0
20250214,161100,628346300,46650,46650,46650,46650,0
20250214,161000,628346300,46650,46650,46650,46650,0
20250214,160900,628346300,46650,46650,46650,46650,0
20250214,160800,628346300,46650,46650,46650,46650,0
20250214,160700,628346300,46650,46650,46650,46650,0
20250214,160600,628346300,46650,46650,46650,46650,0
20250214,160500,628346300,46650,46650,46650,46650,0
20250214,160400,628346300,46650,46650,46650,46650,0
20250214,160300,628346300,46650,46650,46650,46650,0
20250214,160200,628346300,46650,46650,46650,46650,0
20250214,160100,628346300,46650,46650,46650,46650,0
20250214,160000,628346300,46650,46650,46650,46650,0
20250214,155900,628346300,46650,46650,46650,46650,0
20250214,155800,628346300,46650,46650,46650,46650,0
20250214,155700,628346300,46650,46650,46650,46650,0
20250214,155600,628346300,46650,46650,46650,46650,0
20250214,155500,628346300,46650,46650,46650,46650,0
20250214,155400,628346300,46650,46650,46650,46650,0
20250214,155300,628346300,46650,46650,46650,46650,0
20250214,155200,628346300,46650,46650,46650,46650,0
20250214,155100,628346300,46650,46650,46650,46650,0
20250214,155000,628346300,46650,46650,46650,46650,0
20250214,154900,628346300,46650,46650,46650,46650,0
20250214,154800,628346300,46650,46650,46650,46650,0
20250214,154700,628346300,46650,46650,46650,46650,0
20250214,154600,628346300,46650,46650,46650,46650,0
20250214,154500,628346300,46650,46650,46650,46650,0
20250214,154400,628346300,46650,46650,46650,46650,434
20250214,154300,628346300,46650,46650,46650,46650,0
20250214,154200,628346300,46650,46650,46650,46650,0
20250214,154100,628346300,46650,46650,46650,46650,0
20250214,154000,628346300,46650,46650,46650,46650,0
20250214,153900,628346300,46650,46650,46650,46650,0
20250214,153800,628346300,46650,46650,46650,46650,0
20250214,153700,628346300,46650,46650,46650,46650,0
20250214,153600,628346300,46650,46650,46650,46650,0
20250214,153500,628346300,46650,46650,46650,46650,0
20250214,153400,628346300,46650,46650,46650,46650,0
20250214,153300,628346300,46650,46650,46650,46650,0
20250214,153200,628346300,46650,46650,46650,46650,0
20250214,153100,628346300,46650,46650,46650,46650,0
20250214,153000,628346300,46650,46650,46650,46650,434
20250214,152900,608100200,46800,46800,46800,46800,0
20250214,152800,608100200,46800,46800,46800,46800,0
20250214,152700,608100200,46800,46800,46800,46800,0
20250214,152600,608100200,46800,46800,46800,46800,0
20250214,152500,608100200,46800,46800,46800,46800,0
20250214,152400,608100200,46800,46800,46800,46800,0
20250214,152300,608100200,46800,46800,46800,46800,0
20250214,152200,608100200,46800,46800,46800,46800,0
20250214,152100,608100200,46800,46800,46800,46800,0
20250214,152000,608100200,46800,46800,46800,46800,0
20250214,151900,608100200,46800,46800,46800,46650,39
20250214,151800,606278600,46750,46750,46800,46750,28
20250214,151700,604969450,46800,46750,46800,46750,10
20250214,151600,604501500,46750,46750,46800,46750,20
20250214,151500,603566250,46750,46750,46750,46750,12
20250214,151400,603005250,46800,46750,46800,46700,103
20250214,151300,598190400,46700,46750,46750,46700,15
20250214,151200,597489350,46750,46700,46750,46700,16
20250214,151100,596742050,46700,46700,46700,46700,3
20250214,151000,596601950,46800,46800,46800,46700,26
20250214,150900,595385300,46800,46700,46800,46700,16
20250214,150800,594637550,46700,46700,46700,46700,1
20250214,150700,594590850,46700,46800,46800,46700,54
20250214,150600,592066300,46750,46800,46800,46750,10
20250214,150500,591598650,46800,46800,46800,46800,9
20250214,150400,591177450,46800,46750,46800,46750,14
20250214,150300,590522300,46800,46800,46800,46750,15
20250214,150200,589820800,46800,46800,46800,46800,9
20250214,150100,589399600,46800,46800,46800,46750,6
20250214,150000,589118900,46800,46800,46800,46750,5
20250214,145900,588884950,46800,46800,46800,46750,56
20250214,145800,586264250,46750,46800,46800,46750,8
20250214,145700,585889900,46800,46800,46800,46800,9
20250214,145600,585468700,46800,46800,46800,46750,8
20250214,145500,585094550,46800,46800,46800,46800,6
20250214,145400,584813750,46800,46750,46800,46750,13
20250214,145300,584205750,46750,46800,46800,46750,310
20250214,145200,569713100,46800,46800,46800,46800,4
20250214,145100,569525900,46800,46800,46800,46750,5
20250214,145000,569292000,46800,46800,46800,46800,2
20250214,144900,569198400,46800,46800,46800,46800,10
20250214,144800,568730400,46750,46750,46800,46750,4
20250214,144700,568543350,46750,46750,46750,46750,0
20250214,144600,568543350,46750,46750,46750,46750,3
20250214,144500,568403100,46750,46750,46750,46750,0
20250214,144400,568403100,46750,46750,46750,46750,8
20250214,144300,568029100,46750,46800,46800,46750,187
20250214,144200,559279800,46800,46850,46850,46800,7
20250214,144100,558952150,46850,46900,46900,46850,31
20250214,144000,557499750,46900,46900,46900,46900,2
20250214,143900,557405950,46850,46850,46900,46850,4
20250214,143800,557218450,46900,46900,46900,46850,4
20250214,143700,557030900,46900,46900,46900,46900,1
20250214,143600,556984000,46850,46850,46900,46850,5
20250214,143500,556749650,46900,46900,46900,46900,4
20250214,143400,556562050,46900,46850,46900,46850,2
20250214,143300,556468300,46850,46850,46850,46850,2
20250214,143200,556374600,46800,46800,46800,46800,10
20250214,143100,555906600,46850,46800,46850,46800,2
20250214,143000,555812950,46800,46800,46800,46800,1
20250214,142900,555766150,46800,46800,46800,46800,32
20250214,142800,554268550,46850,46850,46850,46850,312
20250214,142700,539651350,46850,46850,46850,46850,0
20250214,142600,539651350,46850,46850,46900,46850,4
20250214,142500,539463900,46900,46900,46900,46900,0
20250214,142400,539463900,46900,46850,46900,46850,4
20250214,142300,539276350,46900,46850,46900,46850,12
20250214,142200,538714100,46850,46850,46850,46850,0
20250214,142100,538714100,46850,46900,46900,46850,3
20250214,142000,538573450,46850,46900,46900,46850,101
20250214,141900,533836600,46950,46900,46950,46900,2
20250214,141800,533742750,46900,46900,46900,46900,1
20250214,141700,533695850,46950,46950,46950,46950,1
20250214,141600,533648900,47000,46950,47000,46950,2
20250214,141500,533554950,46950,46900,46950,46900,96
20250214,141400,529048750,46900,46900,46900,46900,2
20250214,141300,528954950,46900,46900,46900,46900,1
20250214,141200,528908050,46950,46950,46950,46950,1
20250214,141100,528861100,46900,46900,46900,46900,21
20250214,141000,527876200,46900,46900,46900,46900,9
20250214,140900,527454100,46900,46900,46900,46900,2
20250214,140800,527360300,46900,46900,46900,46900,1
20250214,140700,527313400,46900,46900,46900,46900,0
20250214,140600,527313400,46900,46900,46900,46900,2
20250214,140500,527219600,46950,46950,46950,46950,0
20250214,140400,527219600,46950,46950,46950,46950,1
20250214,140300,527172650,46950,46950,46950,46950,23
20250214,140200,526092800,46950,46950,46950,46950,18
20250214,140100,525247700,47000,47000,47000,47000,2
20250214,140000,525153700,47000,46950,47000,46900,6
20250214,135900,524872000,46950,47000,47000,46900,3
20250214,135800,524731150,47000,46950,47000,46950,2
20250214,135700,524637200,46900,46950,47000,46900,5
20250214,135600,524402450,47000,47000,47000,47000,2
20250214,135500,524308450,47000,46900,47000,46900,4
20250214,135400,524120600,46950,47000,47000,46950,3
20250214,135300,523979650,46950,46950,46950,46950,6
20250214,135200,523697950,46900,46950,46950,46900,12
20250214,135100,523134800,47000,46950,47000,46950,4
20250214,135000,522946850,46950,47000,47000,46950,6
20250214,134900,522665100,46950,46950,46950,46900,26
20250214,134800,521445350,46950,46950,46950,46950,2
20250214,134700,521351450,46950,46900,46950,46900,4
20250214,134600,521163750,46950,46950,46950,46950,1
20250214,134500,521116800,46950,46900,46950,46900,12
20250214,134400,520553950,46900,46900,46900,46900,2
20250214,134300,520460150,46950,46950,46950,46950,0
20250214,134200,520460150,46950,46900,46950,46900,11
20250214,134100,519943750,46950,46950,46950,46950,1
20250214,134000,519896800,46900,46900,46900,46900,1
20250214,133900,519849900,46900,46950,46950,46900,4
20250214,133800,519662250,46950,46950,46950,46950,0
20250214,133700,519662250,46950,46900,46950,46900,2
20250214,133600,519568400,46950,46950,46950,46950,35
20250214,133500,517925150,46950,46900,46950,46900,7
20250214,133400,517596700,46950,46950,46950,46900,6
20250214,133300,517315050,46950,46950,46950,46950,3
20250214,133200,517174200,46950,46950,46950,46850,13
20250214,133100,516564350,46950,46950,46950,46950,2
20250214,133000,516470450,46950,46900,46950,46900,4
20250214,132900,516282700,46900,46950,46950,46850,10
20250214,132800,515813400,46950,46950,46950,46950,2
20250214,132700,515719500,46950,46850,46950,46850,3
20250214,132600,515578800,46950,46950,46950,46950,3
20250214,132500,515437950,46950,46950,46950,46950,7
20250214,132400,515109300,46900,46950,46950,46850,3
20250214,132300,514968600,46950,46900,46950,46900,3
20250214,132200,514827850,46950,46850,46950,46850,4
20250214,132100,514640300,46850,46850,46850,46850,1
20250214,132000,514593450,46800,46800,46800,46800,0
20250214,131900,514593450,46800,46800,46800,46800,1
20250214,131800,514546650,46900,46850,46950,46850,5
20250214,131700,514312150,46800,46800,46800,46800,2
20250214,131600,514218550,46800,46800,46800,46800,0
20250214,131500,514218550,46800,46850,46850,46800,16
20250214,131400,513469700,46850,46850,46850,46850,7
20250214,131300,513141750,46850,46900,46950,46850,4
20250214,131200,512954150,46850,46900,46900,46850,23
20250214,131100,511875600,46900,46900,46900,46900,2
20250214,131000,511781800,46850,46850,46850,46850,1
20250214,130900,511734950,46850,46850,46850,46850,2
20250214,130800,511641250,46850,46850,46850,46850,43
20250214,130700,509626700,46900,46850,46900,46850,21
20250214,130600,508641950,46850,46900,46900,46850,11
20250214,130500,508126100,46900,46850,46900,46850,6
20250214,130400,507844750,46850,46850,46850,46850,1
20250214,130300,507797900,46900,46900,46900,46900,1
20250214,130200,507751000,46850,46850,46850,46850,2
20250214,130100,507657300,46850,46900,46900,46850,2
20250214,130000,507563550,46850,46900,46900,46850,46
20250214,125900,505408300,46900,46850,46900,46850,10
20250214,125800,504939750,46800,46900,46900,46800,6
20250214,125700,504658450,46850,46850,46850,46850,1
20250214,125600,504611600,46850,46900,46900,46850,7
20250214,125500,504283600,46850,46800,46900,46800,7
20250214,125400,503955450,46850,46850,46850,46850,1
20250214,125300,503908600,46900,46900,46900,46900,5
20250214,125200,503674100,46850,46850,46850,46850,2
20250214,125100,503580400,46850,46850,46850,46850,2
20250214,125000,503486700,46800,46800,46800,46800,1
20250214,124900,503439900,46900,46900,46900,46900,0
20250214,124800,503439900,46900,46800,46900,46800,74
20250214,124700,499976600,46850,46850,46850,46850,1
20250214,124600,499929750,46850,46850,46850,46850,1
20250214,124500,499882900,46850,46850,46850,46850,2
20250214,124400,499789200,46900,46850,46900,46850,2
20250214,124300,499695450,46800,46800,46800,46800,1
20250214,124200,499648650,46900,46850,46900,46850,38
20250214,124100,497866550,46850,46850,46850,46850,107
20250214,124000,492853600,46900,46900,46900,46850,3
20250214,123900,492712950,46900,46900,46900,46900,2
20250214,123800,492619150,46900,46900,46900,46850,7
20250214,123700,492290900,46900,46950,46950,46900,4
20250214,123600,492103150,46900,46900,46900,46900,1
20250214,123500,492056250,46900,46950,46950,46900,7
20250214,123400,491727700,46900,46900,46900,46900,1
20250214,123300,491680800,46850,46850,46850,46850,1
20250214,123200,491633950,46850,46850,46850,46850,1
20250214,123100,491587100,46850,46850,46850,46850,1
20250214,123000,491540250,46950,46950,46950,46950,0
20250214,122900,491540250,46950,46900,46950,46900,4
20250214,122800,491352500,46850,46850,46850,46850,30
20250214,122700,489947000,46850,46950,46950,46850,46
20250214,122600,487791800,46900,46850,46900,46850,3
20250214,122500,487651150,46900,46900,46900,46850,5
20250214,122400,487416750,46900,46900,46900,46900,1
20250214,122300,487369850,46800,46850,46850,46800,22
20250214,122200,486340150,46950,46950,46950,46950,0
20250214,122100,486340150,46950,46850,46950,46850,5
20250214,122000,486105600,46800,46800,46800,46750,8
20250214,121900,485731250,46800,46800,46800,46800,80
20250214,121800,481987250,46800,46750,46800,46700,106
20250214,121700,477030100,46750,46750,46750,46700,471
20250214,121600,455031000,46750,46750,46750,46750,6
20250214,121500,454750500,46700,46700,46700,46700,3
20250214,121400,454610400,46750,46750,46750,46750,70
20250214,121300,451337900,46700,46700,46750,46700,9
20250214,121200,450917350,46750,46750,46750,46750,0
20250214,121100,450917350,46750,46750,46750,46750,0
20250214,121000,450917350,46750,46800,46800,46750,3
20250214,120900,450777050,46750,46850,46850,46700,910
20250214,120800,408264600,46900,46850,46900,46850,2
20250214,120700,408170850,46950,46950,46950,46950,4
20250214,120600,407983050,46950,46900,46950,46900,3
20250214,120500,407842250,46900,46950,46950,46900,2
20250214,120400,407748400,46950,46950,46950,46950,1
20250214,120300,407701450,46900,46950,46950,46850,37
20250214,120200,405967850,46950,46950,46950,46950,2
20250214,120100,405873950,46950,46950,46950,46950,7
20250214,120000,405545300,46900,46950,46950,46850,3
20250214,115900,405404600,46950,46950,46950,46950,5
20250214,115800,405169850,46950,46900,46950,46900,14
20250214,115700,404512700,46950,46950,46950,46850,13
20250214,115600,403902450,46900,46900,46900,46900,10
20250214,115500,403433450,46950,46900,46950,46900,145
20250214,115400,396631900,46900,46900,46900,46900,30
20250214,115300,395224900,46850,46850,46850,46850,2
20250214,115200,395131200,46900,46900,46900,46900,3
20250214,115100,394990500,46950,46950,46950,46950,1
20250214,115000,394943550,46950,46950,46950,46900,55
20250214,114900,392361400,46950,46900,46950,46900,3
20250214,114800,392220650,46950,46950,46950,46950,0
20250214,114700,392220650,46950,46850,46950,46800,11
20250214,114600,391704650,46800,46800,46800,46800,0
20250214,114500,391704650,46800,46850,46900,46800,14
20250214,114400,391048200,46800,46800,46800,46800,1
20250214,114300,391001400,46800,46850,46900,46800,33
20250214,114200,389456850,46900,46900,46900,46900,126
20250214,114100,383547450,46950,46950,46950,46950,0
20250214,114000,383547450,46950,46950,46950,46950,1
20250214,113900,383500500,46900,47000,47000,46900,168
20250214,113800,375609800,46950,47000,47000,46950,19
20250214,113700,374716900,46950,46950,46950,46950,13
20250214,113600,374106550,46950,46950,46950,46950,1
20250214,113500,374059600,46900,46950,46950,46900,36
20250214,113400,372370900,47000,46950,47000,46950,116
20250214,113300,366923850,47000,47000,47000,47000,1
20250214,113200,366876850,47000,47050,47050,47000,7
20250214,113100,366547550,47000,47000,47000,47000,1
20250214,113000,366500550,47000,47000,47000,47000,1
20250214,112900,366453550,47000,47000,47000,47000,0
20250214,112800,366453550,47000,47050,47050,47000,3
20250214,112700,366312500,47000,47000,47000,47000,2
20250214,112600,366218500,47000,47000,47000,47000,1
20250214,112500,366171500,47050,47000,47050,47000,52
20250214,112400,363724950,47050,47050,47050,47050,1
20250214,112300,363677900,47000,46950,47000,46950,2
20250214,112200,363583950,47000,47000,47000,47000,20
20250214,112100,362643950,47000,47000,47000,47000,5
20250214,112000,362408950,47000,47000,47000,47000,4
20250214,111900,362220950,47000,47050,47050,47000,57
20250214,111800,359539150,47100,47050,47100,47050,13
20250214,111700,358926900,47100,47100,47100,47050,4
20250214,111600,358738550,47100,47050,47100,47050,3
20250214,111500,358597300,47100,47100,47100,47050,5
20250214,111400,358361850,47050,47100,47100,47050,82
20250214,111300,354499700,47050,47050,47050,47050,7
20250214,111200,354170350,47050,47050,47050,46900,105
20250214,111100,349243500,47050,47050,47050,47050,3
20250214,111000,349102350,47050,47050,47050,47050,0
20250214,110900,349102350,47050,47050,47100,47050,4
20250214,110800,348914100,47050,47050,47050,47050,1
20250214,110700,348867050,47050,47000,47050,47000,4
20250214,110600,348679000,47050,47100,47100,47050,62
20250214,110500,345758850,47100,47050,47100,47000,12
20250214,110400,345194050,47050,47100,47100,47000,20
20250214,110300,344253050,47050,47050,47050,47000,25
20250214,110200,343076850,47000,47000,47000,47000,1
20250214,110100,343029850,47000,47000,47000,47000,2
20250214,110000,342935850,47100,47050,47100,47000,13
20250214,105900,342324150,47050,47100,47100,47050,101
20250214,105800,337567200,47100,47000,47150,47000,16
20250214,105700,336813650,47100,47150,47200,47100,128
20250214,105600,330783550,47150,47100,47200,47100,257
20250214,105500,318673900,47100,46950,47100,46950,168
20250214,105400,310776150,46950,47000,47000,46950,2
20250214,105300,310682200,46950,46900,47000,46900,256
20250214,105200,298662450,46900,46900,46900,46900,312
20250214,105100,284029650,46850,46900,46900,46850,25
20250214,105000,282857300,46900,46900,46900,46900,4
20250214,104900,282669700,46900,46850,46900,46850,2
20250214,104800,282575950,46900,46900,46900,46900,201
20250214,104700,273149050,46900,46900,46950,46900,167
20250214,104600,265316700,46900,46900,46950,46900,3
20250214,104500,265175950,46950,46800,46950,46800,617
20250214,104400,236266950,46750,46750,46800,46750,141
20250214,104300,229673300,46850,46700,46850,46700,109
20250214,104200,224581200,46700,46700,46700,46700,7
20250214,104100,224254300,46700,46700,46700,46700,2
20250214,104000,224160900,46700,46700,46700,46700,0
20250214,103900,224160900,46700,46750,46750,46700,20
20250214,103800,223226850,46700,46700,46700,46700,4
20250214,103700,223040050,46700,46700,46700,46700,10
20250214,103600,222573050,46700,46700,46700,46700,2
20250214,103500,222479650,46750,46750,46750,46750,1
20250214,103400,222432900,46700,46700,46700,46700,3
20250214,103300,222292800,46750,46750,46750,46750,3
20250214,103200,222152550,46750,46700,46850,46700,13
20250214,103100,221544650,46800,46700,46850,46700,3
20250214,103000,221404300,46850,46700,46850,46700,19
20250214,102900,220516550,46650,46650,46650,46650,3
20250214,102800,220376600,46850,46850,46850,46850,0
20250214,102700,220376600,46850,46750,46850,46700,6
20250214,102600,220095800,46800,46700,46850,46700,6
20250214,102500,219815150,46700,46700,46700,46700,0
20250214,102400,219815150,46700,46700,46700,46700,3
20250214,102300,219675050,46800,46650,46800,46650,7
20250214,102200,219348250,46850,46650,46850,46650,7
20250214,102100,219020600,46750,46600,46750,46600,8
20250214,102000,218647500,46600,46750,46750,46600,4
20250214,101900,218460950,46650,46700,46750,46600,6
20250214,101800,218180950,46850,46850,46850,46850,0
20250214,101700,218180950,46850,46850,46850,46850,1
20250214,101600,218134100,46800,46700,46900,46650,25
20250214,101500,216964400,46850,46850,46850,46850,0
20250214,101400,216964400,46850,46600,46850,46600,76
20250214,101300,213413850,46600,46600,46600,46600,1
20250214,101200,213367250,46650,46650,46650,46650,1
20250214,101100,213320600,46600,46600,46600,46600,2
20250214,101000,213227400,46650,46650,46650,46650,2
20250214,100900,213134100,46600,46600,46600,46600,1
20250214,100800,213087500,46600,46650,46650,46600,2
20250214,100700,212994250,46600,46600,46750,46600,3
20250214,100600,212854300,46600,46550,46850,46550,782
20250214,100500,176414300,46500,46450,46500,46450,47
20250214,100400,174229500,46400,46400,46400,46400,2
20250214,100300,174136700,46400,46400,46450,46400,295
20250214,100200,160444300,46400,46400,46400,46400,25
20250214,100100,159284300,46350,46450,46450,46350,1122
20250214,100000,107247450,46450,46450,46500,46450,109
20250214,095900,102184350,46450,46450,46450,46450,1
20250214,095800,102137900,46500,46500,46500,46500,1
20250214,095700,102091400,46500,46500,46500,46500,1
20250214,095600,102044900,46450,46500,46500,46450,23
20250214,095500,100976450,46500,46500,46500,46500,12
20250214,095400,100418450,46500,46500,46500,46500,1
20250214,095300,100371950,46500,46500,46550,46500,3
20250214,095200,100232400,46550,46550,46550,46550,0
20250214,095100,100232400,46550,46500,46550,46500,35
20250214,095000,98603200,46500,46500,46500,46500,2
20250214,094900,98510200,46550,46550,46550,46550,1
20250214,094800,98463650,46550,46450,46550,46450,3
20250214,094700,98324150,46450,46450,46450,46450,2
20250214,094600,98231250,46550,46550,46550,46550,0
20250214,094500,98231250,46550,46550,46550,46550,16
20250214,094400,97486450,46550,46550,46550,46500,5
20250214,094300,97253750,46500,46500,46500,46500,2
20250214,094200,97160750,46550,46550,46550,46550,0
20250214,094100,97160750,46550,46500,46550,46500,2
20250214,094000,97067700,46550,46550,46550,46550,100
20250214,093900,92412700,46450,46550,46550,46450,44
20250214,093800,90368600,46550,46550,46550,46450,221
20250214,093700,80091550,46500,46500,46500,46500,2
20250214,093600,79998550,46500,46500,46500,46500,0
20250214,093500,79998550,46500,46500,46500,46500,1
20250214,093400,79952050,46600,46600,46600,46600,1
20250214,093300,79905450,46550,46550,46550,46550,54
20250214,093200,77391750,46650,46650,46650,46650,0
20250214,093100,77391750,46650,46600,46650,46600,57
20250214,093000,74734950,46550,46550,46550,46550,2
20250214,092900,74641850,46500,46500,46500,46500,21
20250214,092800,73665350,46500,46500,46500,46500,0
20250214,092700,73665350,46500,46500,46500,46500,9
20250214,092600,73246850,46600,46500,46600,46500,24
20250214,092500,72130450,46550,46550,46600,46550,26
20250214,092400,70920100,46550,46550,46550,46550,1
20250214,092300,70873550,46550,46550,46550,46550,11
20250214,092200,70361500,46600,46650,46650,46600,5
20250214,092100,70128450,46600,46600,46600,46600,1
20250214,092000,70081850,46550,46550,46550,46550,1
20250214,091900,70035300,46550,46600,46650,46550,5
20250214,091800,69802350,46600,46550,46600,46550,66
20250214,091700,66729750,46550,46550,46550,46550,1
20250214,091600,66683200,46500,46500,46500,46500,37
20250214,091500,64962700,46500,46550,46650,46500,24
20250214,091400,63845450,46600,46700,46700,46600,15
20250214,091300,63146250,46600,46600,46800,46550,113
20250214,091200,57876300,46700,46650,46750,46350,384
20250214,091100,40013800,46650,46600,46650,46600,18
20250214,091000,39174300,46700,46700,46700,46700,5
20250214,090900,38940800,46700,46750,46900,46700,8
20250214,090800,38566400,46800,46700,46850,46600,255
20250214,090700,26655100,46750,46900,46900,46750,108
20250214,090600,21599300,46850,46850,46900,46850,13
20250214,090500,20989800,46800,46800,46800,46800,10
20250214,090400,20521800,46800,46900,46900,46800,10
20250214,090300,20053700,46900,46800,46900,46750,103
20250214,090200,15236550,46900,46950,46950,46900,8
20250214,090100,14861100,46950,46950,46950,46950,7
20250214,090000,14532450,47000,47000,47050,46700,310
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 184400 628346300 46650 46650 46650 46650 434
3 20250214 184300 628346300 46650 46650 46650 46650 0
4 20250214 184200 628346300 46650 46650 46650 46650 0
5 20250214 184100 628346300 46650 46650 46650 46650 0
6 20250214 184000 628346300 46650 46650 46650 46650 0
7 20250214 183900 628346300 46650 46650 46650 46650 0
8 20250214 183800 628346300 46650 46650 46650 46650 0
9 20250214 183700 628346300 46650 46650 46650 46650 0
10 20250214 183600 628346300 46650 46650 46650 46650 0
11 20250214 183500 628346300 46650 46650 46650 46650 0
12 20250214 183400 628346300 46650 46650 46650 46650 0
13 20250214 183300 628346300 46650 46650 46650 46650 0
14 20250214 183200 628346300 46650 46650 46650 46650 0
15 20250214 183100 628346300 46650 46650 46650 46650 0
16 20250214 183000 628346300 46650 46650 46650 46650 0
17 20250214 182900 628346300 46650 46650 46650 46650 0
18 20250214 182800 628346300 46650 46650 46650 46650 0
19 20250214 182700 628346300 46650 46650 46650 46650 0
20 20250214 182600 628346300 46650 46650 46650 46650 0
21 20250214 182500 628346300 46650 46650 46650 46650 0
22 20250214 182400 628346300 46650 46650 46650 46650 0
23 20250214 182300 628346300 46650 46650 46650 46650 0
24 20250214 182200 628346300 46650 46650 46650 46650 0
25 20250214 182100 628346300 46650 46650 46650 46650 0
26 20250214 182000 628346300 46650 46650 46650 46650 0
27 20250214 181900 628346300 46650 46650 46650 46650 0
28 20250214 181800 628346300 46650 46650 46650 46650 0
29 20250214 181700 628346300 46650 46650 46650 46650 0
30 20250214 181600 628346300 46650 46650 46650 46650 0
31 20250214 181500 628346300 46650 46650 46650 46650 0
32 20250214 181400 628346300 46650 46650 46650 46650 434
33 20250214 181300 628346300 46650 46650 46650 46650 0
34 20250214 181200 628346300 46650 46650 46650 46650 0
35 20250214 181100 628346300 46650 46650 46650 46650 0
36 20250214 181000 628346300 46650 46650 46650 46650 0
37 20250214 180900 628346300 46650 46650 46650 46650 0
38 20250214 180800 628346300 46650 46650 46650 46650 0
39 20250214 180700 628346300 46650 46650 46650 46650 0
40 20250214 180600 628346300 46650 46650 46650 46650 0
41 20250214 180500 628346300 46650 46650 46650 46650 0
42 20250214 180400 628346300 46650 46650 46650 46650 0
43 20250214 180300 628346300 46650 46650 46650 46650 0
44 20250214 180200 628346300 46650 46650 46650 46650 0
45 20250214 180100 628346300 46650 46650 46650 46650 0
46 20250214 180000 628346300 46650 46650 46650 46650 0
47 20250214 175900 628346300 46650 46650 46650 46650 0
48 20250214 175800 628346300 46650 46650 46650 46650 0
49 20250214 175700 628346300 46650 46650 46650 46650 0
50 20250214 175600 628346300 46650 46650 46650 46650 0
51 20250214 175500 628346300 46650 46650 46650 46650 0
52 20250214 175400 628346300 46650 46650 46650 46650 0
53 20250214 175300 628346300 46650 46650 46650 46650 0
54 20250214 175200 628346300 46650 46650 46650 46650 0
55 20250214 175100 628346300 46650 46650 46650 46650 0
56 20250214 175000 628346300 46650 46650 46650 46650 0
57 20250214 174900 628346300 46650 46650 46650 46650 0
58 20250214 174800 628346300 46650 46650 46650 46650 0
59 20250214 174700 628346300 46650 46650 46650 46650 0
60 20250214 174600 628346300 46650 46650 46650 46650 0
61 20250214 174500 628346300 46650 46650 46650 46650 0
62 20250214 174400 628346300 46650 46650 46650 46650 434
63 20250214 174300 628346300 46650 46650 46650 46650 0
64 20250214 174200 628346300 46650 46650 46650 46650 0
65 20250214 174100 628346300 46650 46650 46650 46650 0
66 20250214 174000 628346300 46650 46650 46650 46650 0
67 20250214 173900 628346300 46650 46650 46650 46650 0
68 20250214 173800 628346300 46650 46650 46650 46650 0
69 20250214 173700 628346300 46650 46650 46650 46650 0
70 20250214 173600 628346300 46650 46650 46650 46650 0
71 20250214 173500 628346300 46650 46650 46650 46650 0
72 20250214 173400 628346300 46650 46650 46650 46650 0
73 20250214 173300 628346300 46650 46650 46650 46650 0
74 20250214 173200 628346300 46650 46650 46650 46650 0
75 20250214 173100 628346300 46650 46650 46650 46650 0
76 20250214 173000 628346300 46650 46650 46650 46650 0
77 20250214 172900 628346300 46650 46650 46650 46650 0
78 20250214 172800 628346300 46650 46650 46650 46650 0
79 20250214 172700 628346300 46650 46650 46650 46650 0
80 20250214 172600 628346300 46650 46650 46650 46650 0
81 20250214 172500 628346300 46650 46650 46650 46650 0
82 20250214 172400 628346300 46650 46650 46650 46650 0
83 20250214 172300 628346300 46650 46650 46650 46650 0
84 20250214 172200 628346300 46650 46650 46650 46650 0
85 20250214 172100 628346300 46650 46650 46650 46650 0
86 20250214 172000 628346300 46650 46650 46650 46650 0
87 20250214 171900 628346300 46650 46650 46650 46650 0
88 20250214 171800 628346300 46650 46650 46650 46650 0
89 20250214 171700 628346300 46650 46650 46650 46650 0
90 20250214 171600 628346300 46650 46650 46650 46650 0
91 20250214 171500 628346300 46650 46650 46650 46650 0
92 20250214 171400 628346300 46650 46650 46650 46650 434
93 20250214 171300 628346300 46650 46650 46650 46650 0
94 20250214 171200 628346300 46650 46650 46650 46650 0
95 20250214 171100 628346300 46650 46650 46650 46650 0
96 20250214 171000 628346300 46650 46650 46650 46650 0
97 20250214 170900 628346300 46650 46650 46650 46650 0
98 20250214 170800 628346300 46650 46650 46650 46650 0
99 20250214 170700 628346300 46650 46650 46650 46650 0
100 20250214 170600 628346300 46650 46650 46650 46650 0
101 20250214 170500 628346300 46650 46650 46650 46650 0
102 20250214 170400 628346300 46650 46650 46650 46650 0
103 20250214 170300 628346300 46650 46650 46650 46650 0
104 20250214 170200 628346300 46650 46650 46650 46650 0
105 20250214 170100 628346300 46650 46650 46650 46650 0
106 20250214 170000 628346300 46650 46650 46650 46650 0
107 20250214 165900 628346300 46650 46650 46650 46650 0
108 20250214 165800 628346300 46650 46650 46650 46650 0
109 20250214 165700 628346300 46650 46650 46650 46650 0
110 20250214 165600 628346300 46650 46650 46650 46650 0
111 20250214 165500 628346300 46650 46650 46650 46650 0
112 20250214 165400 628346300 46650 46650 46650 46650 0
113 20250214 165300 628346300 46650 46650 46650 46650 0
114 20250214 165200 628346300 46650 46650 46650 46650 0
115 20250214 165100 628346300 46650 46650 46650 46650 0
116 20250214 165000 628346300 46650 46650 46650 46650 0
117 20250214 164900 628346300 46650 46650 46650 46650 0
118 20250214 164800 628346300 46650 46650 46650 46650 0
119 20250214 164700 628346300 46650 46650 46650 46650 0
120 20250214 164600 628346300 46650 46650 46650 46650 0
121 20250214 164500 628346300 46650 46650 46650 46650 0
122 20250214 164400 628346300 46650 46650 46650 46650 434
123 20250214 164300 628346300 46650 46650 46650 46650 0
124 20250214 164200 628346300 46650 46650 46650 46650 0
125 20250214 164100 628346300 46650 46650 46650 46650 0
126 20250214 164000 628346300 46650 46650 46650 46650 0
127 20250214 163900 628346300 46650 46650 46650 46650 0
128 20250214 163800 628346300 46650 46650 46650 46650 0
129 20250214 163700 628346300 46650 46650 46650 46650 0
130 20250214 163600 628346300 46650 46650 46650 46650 0
131 20250214 163500 628346300 46650 46650 46650 46650 0
132 20250214 163400 628346300 46650 46650 46650 46650 0
133 20250214 163300 628346300 46650 46650 46650 46650 0
134 20250214 163200 628346300 46650 46650 46650 46650 0
135 20250214 163100 628346300 46650 46650 46650 46650 0
136 20250214 163000 628346300 46650 46650 46650 46650 0
137 20250214 162900 628346300 46650 46650 46650 46650 0
138 20250214 162800 628346300 46650 46650 46650 46650 0
139 20250214 162700 628346300 46650 46650 46650 46650 0
140 20250214 162600 628346300 46650 46650 46650 46650 0
141 20250214 162500 628346300 46650 46650 46650 46650 0
142 20250214 162400 628346300 46650 46650 46650 46650 0
143 20250214 162300 628346300 46650 46650 46650 46650 0
144 20250214 162200 628346300 46650 46650 46650 46650 0
145 20250214 162100 628346300 46650 46650 46650 46650 0
146 20250214 162000 628346300 46650 46650 46650 46650 0
147 20250214 161900 628346300 46650 46650 46650 46650 0
148 20250214 161800 628346300 46650 46650 46650 46650 0
149 20250214 161700 628346300 46650 46650 46650 46650 0
150 20250214 161600 628346300 46650 46650 46650 46650 0
151 20250214 161500 628346300 46650 46650 46650 46650 0
152 20250214 161400 628346300 46650 46650 46650 46650 434
153 20250214 161300 628346300 46650 46650 46650 46650 0
154 20250214 161200 628346300 46650 46650 46650 46650 0
155 20250214 161100 628346300 46650 46650 46650 46650 0
156 20250214 161000 628346300 46650 46650 46650 46650 0
157 20250214 160900 628346300 46650 46650 46650 46650 0
158 20250214 160800 628346300 46650 46650 46650 46650 0
159 20250214 160700 628346300 46650 46650 46650 46650 0
160 20250214 160600 628346300 46650 46650 46650 46650 0
161 20250214 160500 628346300 46650 46650 46650 46650 0
162 20250214 160400 628346300 46650 46650 46650 46650 0
163 20250214 160300 628346300 46650 46650 46650 46650 0
164 20250214 160200 628346300 46650 46650 46650 46650 0
165 20250214 160100 628346300 46650 46650 46650 46650 0
166 20250214 160000 628346300 46650 46650 46650 46650 0
167 20250214 155900 628346300 46650 46650 46650 46650 0
168 20250214 155800 628346300 46650 46650 46650 46650 0
169 20250214 155700 628346300 46650 46650 46650 46650 0
170 20250214 155600 628346300 46650 46650 46650 46650 0
171 20250214 155500 628346300 46650 46650 46650 46650 0
172 20250214 155400 628346300 46650 46650 46650 46650 0
173 20250214 155300 628346300 46650 46650 46650 46650 0
174 20250214 155200 628346300 46650 46650 46650 46650 0
175 20250214 155100 628346300 46650 46650 46650 46650 0
176 20250214 155000 628346300 46650 46650 46650 46650 0
177 20250214 154900 628346300 46650 46650 46650 46650 0
178 20250214 154800 628346300 46650 46650 46650 46650 0
179 20250214 154700 628346300 46650 46650 46650 46650 0
180 20250214 154600 628346300 46650 46650 46650 46650 0
181 20250214 154500 628346300 46650 46650 46650 46650 0
182 20250214 154400 628346300 46650 46650 46650 46650 434
183 20250214 154300 628346300 46650 46650 46650 46650 0
184 20250214 154200 628346300 46650 46650 46650 46650 0
185 20250214 154100 628346300 46650 46650 46650 46650 0
186 20250214 154000 628346300 46650 46650 46650 46650 0
187 20250214 153900 628346300 46650 46650 46650 46650 0
188 20250214 153800 628346300 46650 46650 46650 46650 0
189 20250214 153700 628346300 46650 46650 46650 46650 0
190 20250214 153600 628346300 46650 46650 46650 46650 0
191 20250214 153500 628346300 46650 46650 46650 46650 0
192 20250214 153400 628346300 46650 46650 46650 46650 0
193 20250214 153300 628346300 46650 46650 46650 46650 0
194 20250214 153200 628346300 46650 46650 46650 46650 0
195 20250214 153100 628346300 46650 46650 46650 46650 0
196 20250214 153000 628346300 46650 46650 46650 46650 434
197 20250214 152900 608100200 46800 46800 46800 46800 0
198 20250214 152800 608100200 46800 46800 46800 46800 0
199 20250214 152700 608100200 46800 46800 46800 46800 0
200 20250214 152600 608100200 46800 46800 46800 46800 0
201 20250214 152500 608100200 46800 46800 46800 46800 0
202 20250214 152400 608100200 46800 46800 46800 46800 0
203 20250214 152300 608100200 46800 46800 46800 46800 0
204 20250214 152200 608100200 46800 46800 46800 46800 0
205 20250214 152100 608100200 46800 46800 46800 46800 0
206 20250214 152000 608100200 46800 46800 46800 46800 0
207 20250214 151900 608100200 46800 46800 46800 46650 39
208 20250214 151800 606278600 46750 46750 46800 46750 28
209 20250214 151700 604969450 46800 46750 46800 46750 10
210 20250214 151600 604501500 46750 46750 46800 46750 20
211 20250214 151500 603566250 46750 46750 46750 46750 12
212 20250214 151400 603005250 46800 46750 46800 46700 103
213 20250214 151300 598190400 46700 46750 46750 46700 15
214 20250214 151200 597489350 46750 46700 46750 46700 16
215 20250214 151100 596742050 46700 46700 46700 46700 3
216 20250214 151000 596601950 46800 46800 46800 46700 26
217 20250214 150900 595385300 46800 46700 46800 46700 16
218 20250214 150800 594637550 46700 46700 46700 46700 1
219 20250214 150700 594590850 46700 46800 46800 46700 54
220 20250214 150600 592066300 46750 46800 46800 46750 10
221 20250214 150500 591598650 46800 46800 46800 46800 9
222 20250214 150400 591177450 46800 46750 46800 46750 14
223 20250214 150300 590522300 46800 46800 46800 46750 15
224 20250214 150200 589820800 46800 46800 46800 46800 9
225 20250214 150100 589399600 46800 46800 46800 46750 6
226 20250214 150000 589118900 46800 46800 46800 46750 5
227 20250214 145900 588884950 46800 46800 46800 46750 56
228 20250214 145800 586264250 46750 46800 46800 46750 8
229 20250214 145700 585889900 46800 46800 46800 46800 9
230 20250214 145600 585468700 46800 46800 46800 46750 8
231 20250214 145500 585094550 46800 46800 46800 46800 6
232 20250214 145400 584813750 46800 46750 46800 46750 13
233 20250214 145300 584205750 46750 46800 46800 46750 310
234 20250214 145200 569713100 46800 46800 46800 46800 4
235 20250214 145100 569525900 46800 46800 46800 46750 5
236 20250214 145000 569292000 46800 46800 46800 46800 2
237 20250214 144900 569198400 46800 46800 46800 46800 10
238 20250214 144800 568730400 46750 46750 46800 46750 4
239 20250214 144700 568543350 46750 46750 46750 46750 0
240 20250214 144600 568543350 46750 46750 46750 46750 3
241 20250214 144500 568403100 46750 46750 46750 46750 0
242 20250214 144400 568403100 46750 46750 46750 46750 8
243 20250214 144300 568029100 46750 46800 46800 46750 187
244 20250214 144200 559279800 46800 46850 46850 46800 7
245 20250214 144100 558952150 46850 46900 46900 46850 31
246 20250214 144000 557499750 46900 46900 46900 46900 2
247 20250214 143900 557405950 46850 46850 46900 46850 4
248 20250214 143800 557218450 46900 46900 46900 46850 4
249 20250214 143700 557030900 46900 46900 46900 46900 1
250 20250214 143600 556984000 46850 46850 46900 46850 5
251 20250214 143500 556749650 46900 46900 46900 46900 4
252 20250214 143400 556562050 46900 46850 46900 46850 2
253 20250214 143300 556468300 46850 46850 46850 46850 2
254 20250214 143200 556374600 46800 46800 46800 46800 10
255 20250214 143100 555906600 46850 46800 46850 46800 2
256 20250214 143000 555812950 46800 46800 46800 46800 1
257 20250214 142900 555766150 46800 46800 46800 46800 32
258 20250214 142800 554268550 46850 46850 46850 46850 312
259 20250214 142700 539651350 46850 46850 46850 46850 0
260 20250214 142600 539651350 46850 46850 46900 46850 4
261 20250214 142500 539463900 46900 46900 46900 46900 0
262 20250214 142400 539463900 46900 46850 46900 46850 4
263 20250214 142300 539276350 46900 46850 46900 46850 12
264 20250214 142200 538714100 46850 46850 46850 46850 0
265 20250214 142100 538714100 46850 46900 46900 46850 3
266 20250214 142000 538573450 46850 46900 46900 46850 101
267 20250214 141900 533836600 46950 46900 46950 46900 2
268 20250214 141800 533742750 46900 46900 46900 46900 1
269 20250214 141700 533695850 46950 46950 46950 46950 1
270 20250214 141600 533648900 47000 46950 47000 46950 2
271 20250214 141500 533554950 46950 46900 46950 46900 96
272 20250214 141400 529048750 46900 46900 46900 46900 2
273 20250214 141300 528954950 46900 46900 46900 46900 1
274 20250214 141200 528908050 46950 46950 46950 46950 1
275 20250214 141100 528861100 46900 46900 46900 46900 21
276 20250214 141000 527876200 46900 46900 46900 46900 9
277 20250214 140900 527454100 46900 46900 46900 46900 2
278 20250214 140800 527360300 46900 46900 46900 46900 1
279 20250214 140700 527313400 46900 46900 46900 46900 0
280 20250214 140600 527313400 46900 46900 46900 46900 2
281 20250214 140500 527219600 46950 46950 46950 46950 0
282 20250214 140400 527219600 46950 46950 46950 46950 1
283 20250214 140300 527172650 46950 46950 46950 46950 23
284 20250214 140200 526092800 46950 46950 46950 46950 18
285 20250214 140100 525247700 47000 47000 47000 47000 2
286 20250214 140000 525153700 47000 46950 47000 46900 6
287 20250214 135900 524872000 46950 47000 47000 46900 3
288 20250214 135800 524731150 47000 46950 47000 46950 2
289 20250214 135700 524637200 46900 46950 47000 46900 5
290 20250214 135600 524402450 47000 47000 47000 47000 2
291 20250214 135500 524308450 47000 46900 47000 46900 4
292 20250214 135400 524120600 46950 47000 47000 46950 3
293 20250214 135300 523979650 46950 46950 46950 46950 6
294 20250214 135200 523697950 46900 46950 46950 46900 12
295 20250214 135100 523134800 47000 46950 47000 46950 4
296 20250214 135000 522946850 46950 47000 47000 46950 6
297 20250214 134900 522665100 46950 46950 46950 46900 26
298 20250214 134800 521445350 46950 46950 46950 46950 2
299 20250214 134700 521351450 46950 46900 46950 46900 4
300 20250214 134600 521163750 46950 46950 46950 46950 1
301 20250214 134500 521116800 46950 46900 46950 46900 12
302 20250214 134400 520553950 46900 46900 46900 46900 2
303 20250214 134300 520460150 46950 46950 46950 46950 0
304 20250214 134200 520460150 46950 46900 46950 46900 11
305 20250214 134100 519943750 46950 46950 46950 46950 1
306 20250214 134000 519896800 46900 46900 46900 46900 1
307 20250214 133900 519849900 46900 46950 46950 46900 4
308 20250214 133800 519662250 46950 46950 46950 46950 0
309 20250214 133700 519662250 46950 46900 46950 46900 2
310 20250214 133600 519568400 46950 46950 46950 46950 35
311 20250214 133500 517925150 46950 46900 46950 46900 7
312 20250214 133400 517596700 46950 46950 46950 46900 6
313 20250214 133300 517315050 46950 46950 46950 46950 3
314 20250214 133200 517174200 46950 46950 46950 46850 13
315 20250214 133100 516564350 46950 46950 46950 46950 2
316 20250214 133000 516470450 46950 46900 46950 46900 4
317 20250214 132900 516282700 46900 46950 46950 46850 10
318 20250214 132800 515813400 46950 46950 46950 46950 2
319 20250214 132700 515719500 46950 46850 46950 46850 3
320 20250214 132600 515578800 46950 46950 46950 46950 3
321 20250214 132500 515437950 46950 46950 46950 46950 7
322 20250214 132400 515109300 46900 46950 46950 46850 3
323 20250214 132300 514968600 46950 46900 46950 46900 3
324 20250214 132200 514827850 46950 46850 46950 46850 4
325 20250214 132100 514640300 46850 46850 46850 46850 1
326 20250214 132000 514593450 46800 46800 46800 46800 0
327 20250214 131900 514593450 46800 46800 46800 46800 1
328 20250214 131800 514546650 46900 46850 46950 46850 5
329 20250214 131700 514312150 46800 46800 46800 46800 2
330 20250214 131600 514218550 46800 46800 46800 46800 0
331 20250214 131500 514218550 46800 46850 46850 46800 16
332 20250214 131400 513469700 46850 46850 46850 46850 7
333 20250214 131300 513141750 46850 46900 46950 46850 4
334 20250214 131200 512954150 46850 46900 46900 46850 23
335 20250214 131100 511875600 46900 46900 46900 46900 2
336 20250214 131000 511781800 46850 46850 46850 46850 1
337 20250214 130900 511734950 46850 46850 46850 46850 2
338 20250214 130800 511641250 46850 46850 46850 46850 43
339 20250214 130700 509626700 46900 46850 46900 46850 21
340 20250214 130600 508641950 46850 46900 46900 46850 11
341 20250214 130500 508126100 46900 46850 46900 46850 6
342 20250214 130400 507844750 46850 46850 46850 46850 1
343 20250214 130300 507797900 46900 46900 46900 46900 1
344 20250214 130200 507751000 46850 46850 46850 46850 2
345 20250214 130100 507657300 46850 46900 46900 46850 2
346 20250214 130000 507563550 46850 46900 46900 46850 46
347 20250214 125900 505408300 46900 46850 46900 46850 10
348 20250214 125800 504939750 46800 46900 46900 46800 6
349 20250214 125700 504658450 46850 46850 46850 46850 1
350 20250214 125600 504611600 46850 46900 46900 46850 7
351 20250214 125500 504283600 46850 46800 46900 46800 7
352 20250214 125400 503955450 46850 46850 46850 46850 1
353 20250214 125300 503908600 46900 46900 46900 46900 5
354 20250214 125200 503674100 46850 46850 46850 46850 2
355 20250214 125100 503580400 46850 46850 46850 46850 2
356 20250214 125000 503486700 46800 46800 46800 46800 1
357 20250214 124900 503439900 46900 46900 46900 46900 0
358 20250214 124800 503439900 46900 46800 46900 46800 74
359 20250214 124700 499976600 46850 46850 46850 46850 1
360 20250214 124600 499929750 46850 46850 46850 46850 1
361 20250214 124500 499882900 46850 46850 46850 46850 2
362 20250214 124400 499789200 46900 46850 46900 46850 2
363 20250214 124300 499695450 46800 46800 46800 46800 1
364 20250214 124200 499648650 46900 46850 46900 46850 38
365 20250214 124100 497866550 46850 46850 46850 46850 107
366 20250214 124000 492853600 46900 46900 46900 46850 3
367 20250214 123900 492712950 46900 46900 46900 46900 2
368 20250214 123800 492619150 46900 46900 46900 46850 7
369 20250214 123700 492290900 46900 46950 46950 46900 4
370 20250214 123600 492103150 46900 46900 46900 46900 1
371 20250214 123500 492056250 46900 46950 46950 46900 7
372 20250214 123400 491727700 46900 46900 46900 46900 1
373 20250214 123300 491680800 46850 46850 46850 46850 1
374 20250214 123200 491633950 46850 46850 46850 46850 1
375 20250214 123100 491587100 46850 46850 46850 46850 1
376 20250214 123000 491540250 46950 46950 46950 46950 0
377 20250214 122900 491540250 46950 46900 46950 46900 4
378 20250214 122800 491352500 46850 46850 46850 46850 30
379 20250214 122700 489947000 46850 46950 46950 46850 46
380 20250214 122600 487791800 46900 46850 46900 46850 3
381 20250214 122500 487651150 46900 46900 46900 46850 5
382 20250214 122400 487416750 46900 46900 46900 46900 1
383 20250214 122300 487369850 46800 46850 46850 46800 22
384 20250214 122200 486340150 46950 46950 46950 46950 0
385 20250214 122100 486340150 46950 46850 46950 46850 5
386 20250214 122000 486105600 46800 46800 46800 46750 8
387 20250214 121900 485731250 46800 46800 46800 46800 80
388 20250214 121800 481987250 46800 46750 46800 46700 106
389 20250214 121700 477030100 46750 46750 46750 46700 471
390 20250214 121600 455031000 46750 46750 46750 46750 6
391 20250214 121500 454750500 46700 46700 46700 46700 3
392 20250214 121400 454610400 46750 46750 46750 46750 70
393 20250214 121300 451337900 46700 46700 46750 46700 9
394 20250214 121200 450917350 46750 46750 46750 46750 0
395 20250214 121100 450917350 46750 46750 46750 46750 0
396 20250214 121000 450917350 46750 46800 46800 46750 3
397 20250214 120900 450777050 46750 46850 46850 46700 910
398 20250214 120800 408264600 46900 46850 46900 46850 2
399 20250214 120700 408170850 46950 46950 46950 46950 4
400 20250214 120600 407983050 46950 46900 46950 46900 3
401 20250214 120500 407842250 46900 46950 46950 46900 2
402 20250214 120400 407748400 46950 46950 46950 46950 1
403 20250214 120300 407701450 46900 46950 46950 46850 37
404 20250214 120200 405967850 46950 46950 46950 46950 2
405 20250214 120100 405873950 46950 46950 46950 46950 7
406 20250214 120000 405545300 46900 46950 46950 46850 3
407 20250214 115900 405404600 46950 46950 46950 46950 5
408 20250214 115800 405169850 46950 46900 46950 46900 14
409 20250214 115700 404512700 46950 46950 46950 46850 13
410 20250214 115600 403902450 46900 46900 46900 46900 10
411 20250214 115500 403433450 46950 46900 46950 46900 145
412 20250214 115400 396631900 46900 46900 46900 46900 30
413 20250214 115300 395224900 46850 46850 46850 46850 2
414 20250214 115200 395131200 46900 46900 46900 46900 3
415 20250214 115100 394990500 46950 46950 46950 46950 1
416 20250214 115000 394943550 46950 46950 46950 46900 55
417 20250214 114900 392361400 46950 46900 46950 46900 3
418 20250214 114800 392220650 46950 46950 46950 46950 0
419 20250214 114700 392220650 46950 46850 46950 46800 11
420 20250214 114600 391704650 46800 46800 46800 46800 0
421 20250214 114500 391704650 46800 46850 46900 46800 14
422 20250214 114400 391048200 46800 46800 46800 46800 1
423 20250214 114300 391001400 46800 46850 46900 46800 33
424 20250214 114200 389456850 46900 46900 46900 46900 126
425 20250214 114100 383547450 46950 46950 46950 46950 0
426 20250214 114000 383547450 46950 46950 46950 46950 1
427 20250214 113900 383500500 46900 47000 47000 46900 168
428 20250214 113800 375609800 46950 47000 47000 46950 19
429 20250214 113700 374716900 46950 46950 46950 46950 13
430 20250214 113600 374106550 46950 46950 46950 46950 1
431 20250214 113500 374059600 46900 46950 46950 46900 36
432 20250214 113400 372370900 47000 46950 47000 46950 116
433 20250214 113300 366923850 47000 47000 47000 47000 1
434 20250214 113200 366876850 47000 47050 47050 47000 7
435 20250214 113100 366547550 47000 47000 47000 47000 1
436 20250214 113000 366500550 47000 47000 47000 47000 1
437 20250214 112900 366453550 47000 47000 47000 47000 0
438 20250214 112800 366453550 47000 47050 47050 47000 3
439 20250214 112700 366312500 47000 47000 47000 47000 2
440 20250214 112600 366218500 47000 47000 47000 47000 1
441 20250214 112500 366171500 47050 47000 47050 47000 52
442 20250214 112400 363724950 47050 47050 47050 47050 1
443 20250214 112300 363677900 47000 46950 47000 46950 2
444 20250214 112200 363583950 47000 47000 47000 47000 20
445 20250214 112100 362643950 47000 47000 47000 47000 5
446 20250214 112000 362408950 47000 47000 47000 47000 4
447 20250214 111900 362220950 47000 47050 47050 47000 57
448 20250214 111800 359539150 47100 47050 47100 47050 13
449 20250214 111700 358926900 47100 47100 47100 47050 4
450 20250214 111600 358738550 47100 47050 47100 47050 3
451 20250214 111500 358597300 47100 47100 47100 47050 5
452 20250214 111400 358361850 47050 47100 47100 47050 82
453 20250214 111300 354499700 47050 47050 47050 47050 7
454 20250214 111200 354170350 47050 47050 47050 46900 105
455 20250214 111100 349243500 47050 47050 47050 47050 3
456 20250214 111000 349102350 47050 47050 47050 47050 0
457 20250214 110900 349102350 47050 47050 47100 47050 4
458 20250214 110800 348914100 47050 47050 47050 47050 1
459 20250214 110700 348867050 47050 47000 47050 47000 4
460 20250214 110600 348679000 47050 47100 47100 47050 62
461 20250214 110500 345758850 47100 47050 47100 47000 12
462 20250214 110400 345194050 47050 47100 47100 47000 20
463 20250214 110300 344253050 47050 47050 47050 47000 25
464 20250214 110200 343076850 47000 47000 47000 47000 1
465 20250214 110100 343029850 47000 47000 47000 47000 2
466 20250214 110000 342935850 47100 47050 47100 47000 13
467 20250214 105900 342324150 47050 47100 47100 47050 101
468 20250214 105800 337567200 47100 47000 47150 47000 16
469 20250214 105700 336813650 47100 47150 47200 47100 128
470 20250214 105600 330783550 47150 47100 47200 47100 257
471 20250214 105500 318673900 47100 46950 47100 46950 168
472 20250214 105400 310776150 46950 47000 47000 46950 2
473 20250214 105300 310682200 46950 46900 47000 46900 256
474 20250214 105200 298662450 46900 46900 46900 46900 312
475 20250214 105100 284029650 46850 46900 46900 46850 25
476 20250214 105000 282857300 46900 46900 46900 46900 4
477 20250214 104900 282669700 46900 46850 46900 46850 2
478 20250214 104800 282575950 46900 46900 46900 46900 201
479 20250214 104700 273149050 46900 46900 46950 46900 167
480 20250214 104600 265316700 46900 46900 46950 46900 3
481 20250214 104500 265175950 46950 46800 46950 46800 617
482 20250214 104400 236266950 46750 46750 46800 46750 141
483 20250214 104300 229673300 46850 46700 46850 46700 109
484 20250214 104200 224581200 46700 46700 46700 46700 7
485 20250214 104100 224254300 46700 46700 46700 46700 2
486 20250214 104000 224160900 46700 46700 46700 46700 0
487 20250214 103900 224160900 46700 46750 46750 46700 20
488 20250214 103800 223226850 46700 46700 46700 46700 4
489 20250214 103700 223040050 46700 46700 46700 46700 10
490 20250214 103600 222573050 46700 46700 46700 46700 2
491 20250214 103500 222479650 46750 46750 46750 46750 1
492 20250214 103400 222432900 46700 46700 46700 46700 3
493 20250214 103300 222292800 46750 46750 46750 46750 3
494 20250214 103200 222152550 46750 46700 46850 46700 13
495 20250214 103100 221544650 46800 46700 46850 46700 3
496 20250214 103000 221404300 46850 46700 46850 46700 19
497 20250214 102900 220516550 46650 46650 46650 46650 3
498 20250214 102800 220376600 46850 46850 46850 46850 0
499 20250214 102700 220376600 46850 46750 46850 46700 6
500 20250214 102600 220095800 46800 46700 46850 46700 6
501 20250214 102500 219815150 46700 46700 46700 46700 0
502 20250214 102400 219815150 46700 46700 46700 46700 3
503 20250214 102300 219675050 46800 46650 46800 46650 7
504 20250214 102200 219348250 46850 46650 46850 46650 7
505 20250214 102100 219020600 46750 46600 46750 46600 8
506 20250214 102000 218647500 46600 46750 46750 46600 4
507 20250214 101900 218460950 46650 46700 46750 46600 6
508 20250214 101800 218180950 46850 46850 46850 46850 0
509 20250214 101700 218180950 46850 46850 46850 46850 1
510 20250214 101600 218134100 46800 46700 46900 46650 25
511 20250214 101500 216964400 46850 46850 46850 46850 0
512 20250214 101400 216964400 46850 46600 46850 46600 76
513 20250214 101300 213413850 46600 46600 46600 46600 1
514 20250214 101200 213367250 46650 46650 46650 46650 1
515 20250214 101100 213320600 46600 46600 46600 46600 2
516 20250214 101000 213227400 46650 46650 46650 46650 2
517 20250214 100900 213134100 46600 46600 46600 46600 1
518 20250214 100800 213087500 46600 46650 46650 46600 2
519 20250214 100700 212994250 46600 46600 46750 46600 3
520 20250214 100600 212854300 46600 46550 46850 46550 782
521 20250214 100500 176414300 46500 46450 46500 46450 47
522 20250214 100400 174229500 46400 46400 46400 46400 2
523 20250214 100300 174136700 46400 46400 46450 46400 295
524 20250214 100200 160444300 46400 46400 46400 46400 25
525 20250214 100100 159284300 46350 46450 46450 46350 1122
526 20250214 100000 107247450 46450 46450 46500 46450 109
527 20250214 095900 102184350 46450 46450 46450 46450 1
528 20250214 095800 102137900 46500 46500 46500 46500 1
529 20250214 095700 102091400 46500 46500 46500 46500 1
530 20250214 095600 102044900 46450 46500 46500 46450 23
531 20250214 095500 100976450 46500 46500 46500 46500 12
532 20250214 095400 100418450 46500 46500 46500 46500 1
533 20250214 095300 100371950 46500 46500 46550 46500 3
534 20250214 095200 100232400 46550 46550 46550 46550 0
535 20250214 095100 100232400 46550 46500 46550 46500 35
536 20250214 095000 98603200 46500 46500 46500 46500 2
537 20250214 094900 98510200 46550 46550 46550 46550 1
538 20250214 094800 98463650 46550 46450 46550 46450 3
539 20250214 094700 98324150 46450 46450 46450 46450 2
540 20250214 094600 98231250 46550 46550 46550 46550 0
541 20250214 094500 98231250 46550 46550 46550 46550 16
542 20250214 094400 97486450 46550 46550 46550 46500 5
543 20250214 094300 97253750 46500 46500 46500 46500 2
544 20250214 094200 97160750 46550 46550 46550 46550 0
545 20250214 094100 97160750 46550 46500 46550 46500 2
546 20250214 094000 97067700 46550 46550 46550 46550 100
547 20250214 093900 92412700 46450 46550 46550 46450 44
548 20250214 093800 90368600 46550 46550 46550 46450 221
549 20250214 093700 80091550 46500 46500 46500 46500 2
550 20250214 093600 79998550 46500 46500 46500 46500 0
551 20250214 093500 79998550 46500 46500 46500 46500 1
552 20250214 093400 79952050 46600 46600 46600 46600 1
553 20250214 093300 79905450 46550 46550 46550 46550 54
554 20250214 093200 77391750 46650 46650 46650 46650 0
555 20250214 093100 77391750 46650 46600 46650 46600 57
556 20250214 093000 74734950 46550 46550 46550 46550 2
557 20250214 092900 74641850 46500 46500 46500 46500 21
558 20250214 092800 73665350 46500 46500 46500 46500 0
559 20250214 092700 73665350 46500 46500 46500 46500 9
560 20250214 092600 73246850 46600 46500 46600 46500 24
561 20250214 092500 72130450 46550 46550 46600 46550 26
562 20250214 092400 70920100 46550 46550 46550 46550 1
563 20250214 092300 70873550 46550 46550 46550 46550 11
564 20250214 092200 70361500 46600 46650 46650 46600 5
565 20250214 092100 70128450 46600 46600 46600 46600 1
566 20250214 092000 70081850 46550 46550 46550 46550 1
567 20250214 091900 70035300 46550 46600 46650 46550 5
568 20250214 091800 69802350 46600 46550 46600 46550 66
569 20250214 091700 66729750 46550 46550 46550 46550 1
570 20250214 091600 66683200 46500 46500 46500 46500 37
571 20250214 091500 64962700 46500 46550 46650 46500 24
572 20250214 091400 63845450 46600 46700 46700 46600 15
573 20250214 091300 63146250 46600 46600 46800 46550 113
574 20250214 091200 57876300 46700 46650 46750 46350 384
575 20250214 091100 40013800 46650 46600 46650 46600 18
576 20250214 091000 39174300 46700 46700 46700 46700 5
577 20250214 090900 38940800 46700 46750 46900 46700 8
578 20250214 090800 38566400 46800 46700 46850 46600 255
579 20250214 090700 26655100 46750 46900 46900 46750 108
580 20250214 090600 21599300 46850 46850 46900 46850 13
581 20250214 090500 20989800 46800 46800 46800 46800 10
582 20250214 090400 20521800 46800 46900 46900 46800 10
583 20250214 090300 20053700 46900 46800 46900 46750 103
584 20250214 090200 15236550 46900 46950 46950 46900 8
585 20250214 090100 14861100 46950 46950 46950 46950 7
586 20250214 090000 14532450 47000 47000 47050 46700 310