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

587
005160/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184500,308000700,4100,4100,4100,4100,289
20250214,184400,308000700,4100,4100,4100,4100,0
20250214,184300,308000700,4100,4100,4100,4100,0
20250214,184200,308000700,4100,4100,4100,4100,0
20250214,184100,308000700,4100,4100,4100,4100,0
20250214,184000,308000700,4100,4100,4100,4100,0
20250214,183900,308000700,4100,4100,4100,4100,0
20250214,183800,308000700,4100,4100,4100,4100,0
20250214,183700,308000700,4100,4100,4100,4100,0
20250214,183600,308000700,4100,4100,4100,4100,0
20250214,183500,308000700,4100,4100,4100,4100,0
20250214,183400,308000700,4100,4100,4100,4100,0
20250214,183300,308000700,4100,4100,4100,4100,0
20250214,183200,308000700,4100,4100,4100,4100,0
20250214,183100,308000700,4100,4100,4100,4100,0
20250214,183000,308000700,4100,4100,4100,4100,0
20250214,182900,308000700,4100,4100,4100,4100,0
20250214,182800,308000700,4100,4100,4100,4100,0
20250214,182700,308000700,4100,4100,4100,4100,0
20250214,182600,308000700,4100,4100,4100,4100,0
20250214,182500,308000700,4100,4100,4100,4100,0
20250214,182400,308000700,4100,4100,4100,4100,0
20250214,182300,308000700,4100,4100,4100,4100,0
20250214,182200,308000700,4100,4100,4100,4100,0
20250214,182100,308000700,4100,4100,4100,4100,0
20250214,182000,308000700,4100,4100,4100,4100,0
20250214,181900,308000700,4100,4100,4100,4100,0
20250214,181800,308000700,4100,4100,4100,4100,0
20250214,181700,308000700,4100,4100,4100,4100,0
20250214,181600,308000700,4100,4100,4100,4100,0
20250214,181500,308000700,4100,4100,4100,4100,289
20250214,181400,308000700,4100,4100,4100,4100,0
20250214,181300,308000700,4100,4100,4100,4100,0
20250214,181200,308000700,4100,4100,4100,4100,0
20250214,181100,308000700,4100,4100,4100,4100,0
20250214,181000,308000700,4100,4100,4100,4100,0
20250214,180900,308000700,4100,4100,4100,4100,0
20250214,180800,308000700,4100,4100,4100,4100,0
20250214,180700,308000700,4100,4100,4100,4100,0
20250214,180600,308000700,4100,4100,4100,4100,0
20250214,180500,308000700,4100,4100,4100,4100,0
20250214,180400,308000700,4100,4100,4100,4100,0
20250214,180300,308000700,4100,4100,4100,4100,0
20250214,180200,308000700,4100,4100,4100,4100,0
20250214,180100,308000700,4100,4100,4100,4100,0
20250214,180000,308000700,4100,4100,4100,4100,0
20250214,175900,308000700,4100,4100,4100,4100,0
20250214,175800,308000700,4100,4100,4100,4100,0
20250214,175700,308000700,4100,4100,4100,4100,0
20250214,175600,308000700,4100,4100,4100,4100,0
20250214,175500,308000700,4100,4100,4100,4100,0
20250214,175400,308000700,4100,4100,4100,4100,0
20250214,175300,308000700,4100,4100,4100,4100,0
20250214,175200,308000700,4100,4100,4100,4100,0
20250214,175100,308000700,4100,4100,4100,4100,0
20250214,175000,308000700,4100,4100,4100,4100,0
20250214,174900,308000700,4100,4100,4100,4100,0
20250214,174800,308000700,4100,4100,4100,4100,0
20250214,174700,308000700,4100,4100,4100,4100,0
20250214,174600,308000700,4100,4100,4100,4100,0
20250214,174500,308000700,4100,4100,4100,4100,289
20250214,174400,308000700,4100,4100,4100,4100,0
20250214,174300,308000700,4100,4100,4100,4100,0
20250214,174200,308000700,4100,4100,4100,4100,0
20250214,174100,308000700,4100,4100,4100,4100,0
20250214,174000,308000700,4100,4100,4100,4100,0
20250214,173900,308000700,4100,4100,4100,4100,0
20250214,173800,308000700,4100,4100,4100,4100,0
20250214,173700,308000700,4100,4100,4100,4100,0
20250214,173600,308000700,4100,4100,4100,4100,0
20250214,173500,308000700,4100,4100,4100,4100,0
20250214,173400,308000700,4100,4100,4100,4100,0
20250214,173300,308000700,4100,4100,4100,4100,0
20250214,173200,308000700,4100,4100,4100,4100,0
20250214,173100,308000700,4100,4100,4100,4100,0
20250214,173000,308000700,4100,4100,4100,4100,0
20250214,172900,308000700,4100,4100,4100,4100,0
20250214,172800,308000700,4100,4100,4100,4100,0
20250214,172700,308000700,4100,4100,4100,4100,0
20250214,172600,308000700,4100,4100,4100,4100,0
20250214,172500,308000700,4100,4100,4100,4100,0
20250214,172400,308000700,4100,4100,4100,4100,0
20250214,172300,308000700,4100,4100,4100,4100,0
20250214,172200,308000700,4100,4100,4100,4100,0
20250214,172100,308000700,4100,4100,4100,4100,0
20250214,172000,308000700,4100,4100,4100,4100,0
20250214,171900,308000700,4100,4100,4100,4100,0
20250214,171800,308000700,4100,4100,4100,4100,0
20250214,171700,308000700,4100,4100,4100,4100,0
20250214,171600,308000700,4100,4100,4100,4100,0
20250214,171500,308000700,4100,4100,4100,4100,289
20250214,171400,308000700,4100,4100,4100,4100,0
20250214,171300,308000700,4100,4100,4100,4100,0
20250214,171200,308000700,4100,4100,4100,4100,0
20250214,171100,308000700,4100,4100,4100,4100,0
20250214,171000,308000700,4100,4100,4100,4100,0
20250214,170900,308000700,4100,4100,4100,4100,0
20250214,170800,308000700,4100,4100,4100,4100,0
20250214,170700,308000700,4100,4100,4100,4100,0
20250214,170600,308000700,4100,4100,4100,4100,0
20250214,170500,308000700,4100,4100,4100,4100,0
20250214,170400,308000700,4100,4100,4100,4100,0
20250214,170300,308000700,4100,4100,4100,4100,0
20250214,170200,308000700,4100,4100,4100,4100,0
20250214,170100,308000700,4100,4100,4100,4100,0
20250214,170000,308000700,4100,4100,4100,4100,0
20250214,165900,308000700,4100,4100,4100,4100,0
20250214,165800,308000700,4100,4100,4100,4100,0
20250214,165700,308000700,4100,4100,4100,4100,0
20250214,165600,308000700,4100,4100,4100,4100,0
20250214,165500,308000700,4100,4100,4100,4100,0
20250214,165400,308000700,4100,4100,4100,4100,0
20250214,165300,308000700,4100,4100,4100,4100,0
20250214,165200,308000700,4100,4100,4100,4100,0
20250214,165100,308000700,4100,4100,4100,4100,0
20250214,165000,308000700,4100,4100,4100,4100,0
20250214,164900,308000700,4100,4100,4100,4100,0
20250214,164800,308000700,4100,4100,4100,4100,0
20250214,164700,308000700,4100,4100,4100,4100,0
20250214,164600,308000700,4100,4100,4100,4100,0
20250214,164500,308000700,4100,4100,4100,4100,289
20250214,164400,308000700,4100,4100,4100,4100,0
20250214,164300,308000700,4100,4100,4100,4100,0
20250214,164200,308000700,4100,4100,4100,4100,0
20250214,164100,308000700,4100,4100,4100,4100,0
20250214,164000,308000700,4100,4100,4100,4100,0
20250214,163900,308000700,4100,4100,4100,4100,0
20250214,163800,308000700,4100,4100,4100,4100,0
20250214,163700,308000700,4100,4100,4100,4100,0
20250214,163600,308000700,4100,4100,4100,4100,0
20250214,163500,308000700,4100,4100,4100,4100,0
20250214,163400,308000700,4100,4100,4100,4100,0
20250214,163300,308000700,4100,4100,4100,4100,0
20250214,163200,308000700,4100,4100,4100,4100,0
20250214,163100,308000700,4100,4100,4100,4100,0
20250214,163000,308000700,4100,4100,4100,4100,0
20250214,162900,308000700,4100,4100,4100,4100,0
20250214,162800,308000700,4100,4100,4100,4100,0
20250214,162700,308000700,4100,4100,4100,4100,0
20250214,162600,308000700,4100,4100,4100,4100,0
20250214,162500,308000700,4100,4100,4100,4100,0
20250214,162400,308000700,4100,4100,4100,4100,0
20250214,162300,308000700,4100,4100,4100,4100,0
20250214,162200,308000700,4100,4100,4100,4100,0
20250214,162100,308000700,4100,4100,4100,4100,0
20250214,162000,308000700,4100,4100,4100,4100,0
20250214,161900,308000700,4100,4100,4100,4100,0
20250214,161800,308000700,4100,4100,4100,4100,0
20250214,161700,308000700,4100,4100,4100,4100,0
20250214,161600,308000700,4100,4100,4100,4100,0
20250214,161500,308000700,4100,4100,4100,4100,289
20250214,161400,308000700,4100,4100,4100,4100,0
20250214,161300,308000700,4100,4100,4100,4100,0
20250214,161200,308000700,4100,4100,4100,4100,0
20250214,161100,308000700,4100,4100,4100,4100,0
20250214,161000,308000700,4100,4100,4100,4100,0
20250214,160900,308000700,4100,4100,4100,4100,0
20250214,160800,308000700,4100,4100,4100,4100,0
20250214,160700,308000700,4100,4100,4100,4100,0
20250214,160600,308000700,4100,4100,4100,4100,0
20250214,160500,308000700,4100,4100,4100,4100,0
20250214,160400,308000700,4100,4100,4100,4100,0
20250214,160300,308000700,4100,4100,4100,4100,0
20250214,160200,308000700,4100,4100,4100,4100,0
20250214,160100,308000700,4100,4100,4100,4100,0
20250214,160000,308000700,4100,4100,4100,4100,0
20250214,155900,308000700,4100,4100,4100,4100,0
20250214,155800,308000700,4100,4100,4100,4100,0
20250214,155700,308000700,4100,4100,4100,4100,0
20250214,155600,308000700,4100,4100,4100,4100,0
20250214,155500,308000700,4100,4100,4100,4100,0
20250214,155400,308000700,4100,4100,4100,4100,0
20250214,155300,308000700,4100,4100,4100,4100,0
20250214,155200,308000700,4100,4100,4100,4100,0
20250214,155100,308000700,4100,4100,4100,4100,0
20250214,155000,308000700,4100,4100,4100,4100,0
20250214,154900,308000700,4100,4100,4100,4100,0
20250214,154800,308000700,4100,4100,4100,4100,0
20250214,154700,308000700,4100,4100,4100,4100,0
20250214,154600,308000700,4100,4100,4100,4100,0
20250214,154500,308000700,4100,4100,4100,4100,289
20250214,154400,308000700,4100,4100,4100,4100,0
20250214,154300,308000700,4100,4100,4100,4100,0
20250214,154200,308000700,4100,4100,4100,4100,0
20250214,154100,308000700,4100,4100,4100,4100,0
20250214,154000,308000700,4100,4100,4100,4100,0
20250214,153900,308000700,4100,4100,4100,4100,0
20250214,153800,308000700,4100,4100,4100,4100,0
20250214,153700,308000700,4100,4100,4100,4100,0
20250214,153600,308000700,4100,4100,4100,4100,0
20250214,153500,308000700,4100,4100,4100,4100,0
20250214,153400,308000700,4100,4100,4100,4100,0
20250214,153300,308000700,4100,4100,4100,4100,0
20250214,153200,308000700,4100,4100,4100,4100,0
20250214,153100,308000700,4100,4100,4100,4100,0
20250214,153000,308000700,4100,4100,4100,4100,289
20250214,152900,306815800,4115,4115,4115,4115,0
20250214,152800,306815800,4115,4115,4115,4115,0
20250214,152700,306815800,4115,4115,4115,4115,0
20250214,152600,306815800,4115,4115,4115,4115,0
20250214,152500,306815800,4115,4115,4115,4115,0
20250214,152400,306815800,4115,4115,4115,4115,0
20250214,152300,306815800,4115,4115,4115,4115,0
20250214,152200,306815800,4115,4115,4115,4115,0
20250214,152100,306815800,4115,4115,4115,4115,0
20250214,152000,306815800,4115,4115,4115,4115,0
20250214,151900,306815800,4115,4100,4115,4100,50
20250214,151800,306610125,4115,4115,4115,4115,51
20250214,151700,306400260,4115,4110,4115,4095,479
20250214,151600,304431380,4110,4110,4110,4110,826
20250214,151500,301036520,4110,4100,4110,4095,7
20250214,151400,301007825,4110,4095,4110,4095,59
20250214,151300,300765390,4095,4090,4095,4090,27
20250214,151200,300654940,4110,4095,4110,4095,122
20250214,151100,300154615,4095,4100,4100,4090,105
20250214,151000,299725050,4095,4095,4095,4095,0
20250214,150900,299725050,4095,4095,4095,4095,1
20250214,150800,299720955,4095,4090,4100,4090,18
20250214,150700,299647305,4100,4110,4110,4100,20
20250214,150600,299565115,4085,4100,4100,4085,4694
20250214,150500,280358885,4105,4115,4115,4105,114
20250214,150400,279889815,4115,4115,4115,4115,0
20250214,150300,279889815,4115,4115,4115,4115,2
20250214,150200,279881585,4105,4105,4105,4105,0
20250214,150100,279881585,4105,4105,4105,4105,500
20250214,150000,277829085,4115,4115,4115,4115,0
20250214,145900,277829085,4115,4115,4115,4115,400
20250214,145800,276183085,4110,4110,4110,4110,0
20250214,145700,276183085,4110,4110,4110,4110,0
20250214,145600,276183085,4110,4110,4110,4110,0
20250214,145500,276183085,4110,4110,4110,4110,0
20250214,145400,276183085,4110,4110,4110,4110,0
20250214,145300,276183085,4110,4110,4110,4110,0
20250214,145200,276183085,4110,4115,4115,4110,1121
20250214,145100,271575725,4110,4110,4110,4110,514
20250214,145000,269463185,4115,4115,4115,4115,0
20250214,144900,269463185,4115,4130,4130,4115,229
20250214,144800,268519470,4110,4110,4110,4110,0
20250214,144700,268519470,4110,4115,4115,4110,54
20250214,144600,268297265,4130,4130,4130,4130,0
20250214,144500,268297265,4130,4130,4130,4130,0
20250214,144400,268297265,4130,4130,4130,4130,62
20250214,144300,268041205,4110,4110,4110,4110,0
20250214,144200,268041205,4110,4115,4115,4110,1100
20250214,144100,263519130,4115,4115,4115,4115,0
20250214,144000,263519130,4115,4115,4115,4115,0
20250214,143900,263519130,4115,4125,4125,4115,23
20250214,143800,263424265,4120,4120,4120,4120,0
20250214,143700,263424265,4120,4120,4120,4120,0
20250214,143600,263424265,4120,4120,4120,4120,400
20250214,143500,261776265,4125,4125,4125,4125,0
20250214,143400,261776265,4125,4125,4125,4125,0
20250214,143300,261776265,4125,4125,4125,4125,0
20250214,143200,261776265,4125,4125,4125,4125,73
20250214,143100,261475140,4125,4125,4125,4125,39
20250214,143000,261314265,4110,4110,4110,4110,0
20250214,142900,261314265,4110,4110,4110,4110,0
20250214,142800,261314265,4110,4110,4110,4110,21
20250214,142700,261227955,4120,4120,4120,4120,0
20250214,142600,261227955,4120,4120,4120,4120,230
20250214,142500,260280355,4115,4115,4115,4115,0
20250214,142400,260280355,4115,4115,4115,4115,3
20250214,142300,260268010,4110,4110,4110,4110,0
20250214,142200,260268010,4110,4110,4110,4110,1673
20250214,142100,253391980,4115,4115,4115,4115,0
20250214,142000,253391980,4115,4120,4120,4115,327
20250214,141900,252045785,4125,4125,4125,4125,0
20250214,141800,252045785,4125,4125,4125,4125,296
20250214,141700,250824785,4125,4125,4125,4125,0
20250214,141600,250824785,4125,4125,4125,4125,0
20250214,141500,250824785,4125,4125,4125,4125,0
20250214,141400,250824785,4125,4125,4125,4125,0
20250214,141300,250824785,4125,4125,4125,4125,0
20250214,141200,250824785,4125,4125,4125,4125,150
20250214,141100,250206035,4125,4125,4125,4125,0
20250214,141000,250206035,4125,4125,4125,4125,0
20250214,140900,250206035,4125,4125,4125,4125,0
20250214,140800,250206035,4125,4125,4125,4125,474
20250214,140700,248250785,4125,4125,4125,4125,0
20250214,140600,248250785,4125,4125,4125,4125,75
20250214,140500,247941410,4130,4130,4130,4130,279
20250214,140400,246789140,4130,4130,4130,4130,2989
20250214,140300,234444570,4135,4135,4135,4135,97
20250214,140200,234043475,4135,4135,4135,4135,0
20250214,140100,234043475,4135,4135,4135,4135,0
20250214,140000,234043475,4135,4135,4135,4135,0
20250214,135900,234043475,4135,4135,4135,4135,100
20250214,135800,233629975,4140,4140,4140,4140,0
20250214,135700,233629975,4140,4135,4140,4135,202
20250214,135600,232793855,4130,4130,4130,4130,0
20250214,135500,232793855,4130,4130,4130,4130,0
20250214,135400,232793855,4130,4130,4130,4130,0
20250214,135300,232793855,4130,4130,4130,4130,1
20250214,135200,232789725,4130,4130,4130,4130,19
20250214,135100,232711255,4130,4130,4130,4130,0
20250214,135000,232711255,4130,4130,4130,4130,0
20250214,134900,232711255,4130,4130,4130,4130,1000
20250214,134800,228581255,4130,4130,4130,4130,1037
20250214,134700,224298445,4135,4135,4135,4135,207
20250214,134600,223442500,4140,4140,4140,4140,0
20250214,134500,223442500,4140,4145,4145,4140,198
20250214,134400,222622755,4140,4140,4140,4140,200
20250214,134300,221794755,4140,4140,4140,4140,0
20250214,134200,221794755,4140,4140,4140,4140,0
20250214,134100,221794755,4140,4140,4140,4140,0
20250214,134000,221794755,4140,4140,4140,4140,48
20250214,133900,221596035,4140,4140,4140,4140,718
20250214,133800,218623515,4145,4145,4145,4145,0
20250214,133700,218623515,4145,4145,4145,4145,93
20250214,133600,218238030,4140,4140,4140,4140,30
20250214,133500,218113830,4140,4140,4140,4140,26
20250214,133400,218006190,4140,4140,4140,4140,0
20250214,133300,218006190,4140,4140,4140,4140,0
20250214,133200,218006190,4140,4140,4140,4140,0
20250214,133100,218006190,4140,4140,4140,4140,3
20250214,133000,217993770,4140,4140,4140,4140,1
20250214,132900,217989630,4135,4135,4135,4135,0
20250214,132800,217989630,4135,4135,4135,4135,3
20250214,132700,217977225,4140,4140,4140,4140,0
20250214,132600,217977225,4140,4140,4140,4140,95
20250214,132500,217583925,4140,4140,4140,4140,0
20250214,132400,217583925,4140,4140,4140,4140,0
20250214,132300,217583925,4140,4140,4140,4140,258
20250214,132200,216515805,4130,4130,4130,4130,0
20250214,132100,216515805,4130,4130,4130,4130,0
20250214,132000,216515805,4130,4130,4130,4130,0
20250214,131900,216515805,4130,4130,4130,4130,0
20250214,131800,216515805,4130,4135,4135,4130,500
20250214,131700,214449625,4150,4150,4150,4150,1000
20250214,131600,210299625,4150,4150,4150,4150,0
20250214,131500,210299625,4150,4150,4150,4150,10
20250214,131400,210258125,4150,4150,4150,4150,0
20250214,131300,210258125,4150,4145,4150,4145,1070
20250214,131200,205817840,4145,4145,4145,4145,0
20250214,131100,205817840,4145,4150,4150,4145,347
20250214,131000,204378525,4150,4150,4150,4150,180
20250214,130900,203631525,4155,4145,4155,4145,973
20250214,130800,199595815,4150,4150,4150,4150,0
20250214,130700,199595815,4150,4150,4150,4150,81
20250214,130600,199259665,4150,4145,4150,4145,367
20250214,130500,197738140,4140,4140,4140,4140,0
20250214,130400,197738140,4140,4140,4140,4140,4
20250214,130300,197721580,4140,4140,4140,4140,27
20250214,130200,197609800,4140,4140,4140,4140,388
20250214,130100,196003480,4135,4135,4135,4135,0
20250214,130000,196003480,4135,4130,4135,4130,70
20250214,125900,195714280,4130,4130,4130,4130,100
20250214,125800,195301280,4130,4130,4130,4130,55
20250214,125700,195074130,4130,4130,4130,4130,35
20250214,125600,194929580,4130,4130,4130,4130,103
20250214,125500,194504190,4130,4130,4130,4130,0
20250214,125400,194504190,4130,4130,4130,4130,5
20250214,125300,194483540,4130,4130,4130,4130,0
20250214,125200,194483540,4130,4130,4130,4130,0
20250214,125100,194483540,4130,4125,4130,4125,270
20250214,125000,193369090,4125,4125,4125,4125,896
20250214,124900,189673090,4125,4125,4125,4125,141
20250214,124800,189091465,4120,4120,4120,4120,0
20250214,124700,189091465,4120,4120,4120,4120,10
20250214,124600,189050265,4120,4120,4120,4120,0
20250214,124500,189050265,4120,4120,4120,4120,35
20250214,124400,188906065,4120,4120,4120,4120,0
20250214,124300,188906065,4120,4120,4120,4120,0
20250214,124200,188906065,4120,4120,4120,4120,0
20250214,124100,188906065,4120,4120,4120,4120,64
20250214,124000,188642385,4120,4120,4120,4120,0
20250214,123900,188642385,4120,4120,4120,4120,0
20250214,123800,188642385,4120,4120,4120,4120,0
20250214,123700,188642385,4120,4120,4120,4120,1
20250214,123600,188638265,4115,4110,4115,4110,2318
20250214,123500,179110685,4105,4105,4105,4105,0
20250214,123400,179110685,4105,4105,4105,4105,1
20250214,123300,179106580,4105,4105,4105,4105,19
20250214,123200,179028585,4110,4110,4110,4110,0
20250214,123100,179028585,4110,4110,4110,4110,0
20250214,123000,179028585,4110,4110,4110,4110,0
20250214,122900,179028585,4110,4110,4110,4110,0
20250214,122800,179028585,4110,4110,4110,4110,0
20250214,122700,179028585,4110,4110,4110,4110,5
20250214,122600,179008035,4110,4110,4110,4110,50
20250214,122500,178802535,4100,4100,4100,4100,0
20250214,122400,178802535,4100,4100,4100,4100,0
20250214,122300,178802535,4100,4100,4100,4100,191
20250214,122200,178019435,4110,4110,4110,4110,0
20250214,122100,178019435,4110,4105,4110,4105,2
20250214,122000,178011220,4100,4100,4100,4100,10
20250214,121900,177970220,4110,4110,4110,4110,0
20250214,121800,177970220,4110,4110,4110,4110,0
20250214,121700,177970220,4110,4110,4110,4110,0
20250214,121600,177970220,4110,4110,4110,4110,0
20250214,121500,177970220,4110,4110,4110,4110,0
20250214,121400,177970220,4110,4110,4110,4110,0
20250214,121300,177970220,4110,4110,4110,4110,0
20250214,121200,177970220,4110,4110,4110,4110,0
20250214,121100,177970220,4110,4110,4110,4110,0
20250214,121000,177970220,4110,4110,4110,4110,0
20250214,120900,177970220,4110,4110,4110,4110,0
20250214,120800,177970220,4110,4110,4110,4110,9
20250214,120700,177933230,4100,4100,4100,4100,2
20250214,120600,177925030,4105,4105,4105,4105,0
20250214,120500,177925030,4105,4105,4105,4105,0
20250214,120400,177925030,4105,4105,4105,4105,100
20250214,120300,177514530,4105,4105,4105,4105,0
20250214,120200,177514530,4105,4105,4105,4105,0
20250214,120100,177514530,4105,4105,4105,4105,0
20250214,120000,177514530,4105,4105,4105,4105,0
20250214,115900,177514530,4105,4105,4105,4105,0
20250214,115800,177514530,4105,4105,4105,4105,0
20250214,115700,177514530,4105,4105,4105,4105,1
20250214,115600,177510425,4110,4110,4110,4110,1
20250214,115500,177506315,4105,4105,4105,4105,0
20250214,115400,177506315,4105,4105,4105,4105,85
20250214,115300,177157390,4105,4105,4105,4105,35
20250214,115200,177013715,4105,4105,4105,4105,50
20250214,115100,176808465,4100,4090,4100,4090,372
20250214,115000,175285520,4100,4100,4100,4100,0
20250214,114900,175285520,4100,4100,4100,4100,0
20250214,114800,175285520,4100,4100,4100,4100,0
20250214,114700,175285520,4100,4100,4100,4100,129
20250214,114600,174756620,4100,4100,4100,4100,0
20250214,114500,174756620,4100,4100,4100,4100,0
20250214,114400,174756620,4100,4100,4100,4100,0
20250214,114300,174756620,4100,4100,4100,4100,0
20250214,114200,174756620,4100,4100,4100,4100,0
20250214,114100,174756620,4100,4100,4100,4100,0
20250214,114000,174756620,4100,4100,4100,4100,20
20250214,113900,174674620,4090,4090,4090,4090,15
20250214,113800,174613270,4090,4090,4090,4090,0
20250214,113700,174613270,4090,4090,4090,4090,5
20250214,113600,174592820,4100,4100,4100,4100,20
20250214,113500,174510820,4100,4100,4100,4100,10
20250214,113400,174469820,4095,4095,4095,4095,0
20250214,113300,174469820,4095,4095,4095,4095,0
20250214,113200,174469820,4095,4095,4095,4095,1111
20250214,113100,169920275,4090,4090,4090,4090,200
20250214,113000,169102275,4070,4070,4070,4070,0
20250214,112900,169102275,4070,4070,4070,4070,0
20250214,112800,169102275,4070,4080,4080,4070,300
20250214,112700,167880345,4075,4075,4075,4075,0
20250214,112600,167880345,4075,4095,4095,4075,1049
20250214,112500,163599820,4085,4085,4085,4085,12
20250214,112400,163550800,4080,4080,4080,4080,0
20250214,112300,163550800,4080,4080,4080,4080,0
20250214,112200,163550800,4080,4080,4080,4080,51
20250214,112100,163342720,4085,4085,4085,4085,49
20250214,112000,163142555,4085,4085,4085,4085,0
20250214,111900,163142555,4085,4085,4085,4085,0
20250214,111800,163142555,4085,4085,4085,4085,0
20250214,111700,163142555,4085,4085,4085,4085,0
20250214,111600,163142555,4085,4085,4085,4085,0
20250214,111500,163142555,4085,4085,4085,4085,0
20250214,111400,163142555,4085,4085,4085,4085,5
20250214,111300,163122130,4085,4085,4085,4085,0
20250214,111200,163122130,4085,4085,4085,4085,10
20250214,111100,163081280,4085,4085,4085,4085,0
20250214,111000,163081280,4085,4085,4085,4085,46
20250214,110900,162893370,4080,4075,4080,4075,1527
20250214,110800,156669480,4070,4070,4070,4070,35
20250214,110700,156527030,4070,4070,4070,4070,0
20250214,110600,156527030,4070,4070,4070,4070,2
20250214,110500,156518890,4070,4070,4070,4070,1
20250214,110400,156514820,4065,4065,4065,4065,153
20250214,110300,155892875,4070,4070,4070,4070,23
20250214,110200,155799265,4065,4065,4065,4065,0
20250214,110100,155799265,4065,4065,4065,4065,0
20250214,110000,155799265,4065,4065,4065,4065,0
20250214,105900,155799265,4065,4065,4065,4065,0
20250214,105800,155799265,4065,4065,4065,4065,0
20250214,105700,155799265,4065,4065,4065,4065,1
20250214,105600,155795200,4065,4065,4065,4065,246
20250214,105500,154795210,4070,4070,4070,4070,0
20250214,105400,154795210,4070,4075,4075,4070,43
20250214,105300,154620175,4075,4075,4075,4075,0
20250214,105200,154620175,4075,4075,4075,4075,0
20250214,105100,154620175,4075,4060,4075,4060,3
20250214,105000,154607980,4065,4065,4065,4065,0
20250214,104900,154607980,4065,4065,4065,4065,20
20250214,104800,154526680,4075,4075,4075,4075,0
20250214,104700,154526680,4075,4075,4075,4075,33
20250214,104600,154392205,4070,4070,4070,4070,0
20250214,104500,154392205,4070,4070,4070,4070,26
20250214,104400,154286385,4070,4070,4070,4070,0
20250214,104300,154286385,4070,4070,4070,4070,2
20250214,104200,154278245,4070,4070,4070,4070,1
20250214,104100,154274175,4065,4065,4065,4065,1
20250214,104000,154270110,4060,4060,4060,4060,0
20250214,103900,154270110,4060,4060,4060,4060,0
20250214,103800,154270110,4060,4060,4060,4060,1
20250214,103700,154266050,4055,4055,4055,4055,0
20250214,103600,154266050,4055,4055,4055,4055,1488
20250214,103500,148232210,4060,4060,4060,4060,9
20250214,103400,148195670,4060,4065,4065,4060,47
20250214,103300,148004665,4085,4085,4085,4085,0
20250214,103200,148004665,4085,4085,4085,4085,0
20250214,103100,148004665,4085,4085,4085,4085,0
20250214,103000,148004665,4085,4085,4085,4085,0
20250214,102900,148004665,4085,4085,4085,4085,0
20250214,102800,148004665,4085,4085,4085,4085,0
20250214,102700,148004665,4085,4085,4085,4085,0
20250214,102600,148004665,4085,4085,4085,4085,0
20250214,102500,148004665,4085,4085,4085,4085,0
20250214,102400,148004665,4085,4060,4085,4060,136
20250214,102300,147452355,4060,4060,4060,4060,0
20250214,102200,147452355,4060,4060,4060,4060,0
20250214,102100,147452355,4060,4060,4060,4055,972
20250214,102000,143508485,4055,4055,4055,4055,0
20250214,101900,143508485,4055,4085,4085,4055,1588
20250214,101800,137068185,4085,4085,4085,4085,0
20250214,101700,137068185,4085,4085,4085,4085,2
20250214,101600,137060015,4085,4085,4085,4085,0
20250214,101500,137060015,4085,4085,4085,4085,0
20250214,101400,137060015,4085,4085,4085,4085,0
20250214,101300,137060015,4085,4085,4085,4085,0
20250214,101200,137060015,4085,4085,4085,4085,9
20250214,101100,137023250,4075,4070,4075,4070,1541
20250214,101000,130750390,4075,4075,4075,4075,72
20250214,100900,130456990,4080,4090,4090,4080,155
20250214,100800,129823755,4080,4080,4080,4080,10
20250214,100700,129782955,4060,4070,4070,4060,1900
20250214,100600,122058960,4090,4090,4090,4090,8
20250214,100500,122026240,4090,4070,4090,4070,121
20250214,100400,121533750,4090,4090,4090,4090,0
20250214,100300,121533750,4090,4080,4090,4080,627
20250214,100200,118975320,4090,4090,4090,4090,0
20250214,100100,118975320,4090,4090,4090,4090,38
20250214,100000,118819900,4085,4085,4085,4085,245
20250214,095900,117819075,4085,4085,4085,4085,120
20250214,095800,117328875,4085,4090,4090,4085,20
20250214,095700,117247125,4090,4090,4090,4090,110
20250214,095600,116797225,4095,4095,4095,4095,54
20250214,095500,116576095,4095,4095,4095,4095,1
20250214,095400,116572000,4095,4095,4095,4095,85
20250214,095300,116223925,4070,4070,4070,4070,0
20250214,095200,116223925,4070,4090,4090,4070,40
20250214,095100,116060525,4100,4100,4100,4100,0
20250214,095000,116060525,4100,4100,4100,4100,49
20250214,094900,115859625,4100,4100,4100,4100,0
20250214,094800,115859625,4100,4100,4100,4100,1
20250214,094700,115855525,4055,4075,4075,4055,400
20250214,094600,114230050,4085,4100,4110,4085,273
20250214,094500,113113150,4100,4100,4100,4100,52
20250214,094400,112899950,4075,4075,4075,4075,0
20250214,094300,112899950,4075,4085,4085,4075,1020
20250214,094200,108737280,4100,4100,4100,4100,0
20250214,094100,108737280,4100,4090,4100,4085,37
20250214,094000,108585830,4090,4110,4110,4090,577
20250214,093900,106224845,4095,4095,4095,4095,320
20250214,093800,104914445,4095,4095,4095,4095,0
20250214,093700,104914445,4095,4105,4105,4095,4632
20250214,093600,85912290,4120,4120,4120,4120,0
20250214,093500,85912290,4120,4120,4120,4120,46
20250214,093400,85722770,4105,4105,4105,4105,200
20250214,093300,84901770,4105,4125,4125,4105,3393
20250214,093200,70949290,4140,4140,4140,4140,0
20250214,093100,70949290,4140,4140,4140,4140,0
20250214,093000,70949290,4140,4145,4145,4140,82
20250214,092900,70609405,4140,4145,4145,4140,32
20250214,092800,70476910,4125,4125,4125,4125,1644
20250214,092700,63695410,4120,4120,4120,4120,481
20250214,092600,61713690,4120,4150,4155,4120,1620
20250214,092500,54991535,4150,4150,4150,4150,73
20250214,092400,54688585,4150,4120,4150,4120,88
20250214,092300,54324900,4115,4115,4115,4115,0
20250214,092200,54324900,4115,4115,4115,4115,0
20250214,092100,54324900,4115,4145,4145,4115,159
20250214,092000,53670045,4115,4150,4150,4115,446
20250214,091900,51831355,4145,4125,4145,4125,123
20250214,091800,51323720,4130,4130,4130,4130,1000
20250214,091700,47193720,4150,4150,4150,4150,50
20250214,091600,46986220,4150,4150,4150,4150,0
20250214,091500,46986220,4150,4150,4150,4150,1
20250214,091400,46982070,4150,4140,4150,4140,1996
20250214,091300,38703070,4140,4145,4145,4140,49
20250214,091200,38499990,4145,4145,4145,4145,125
20250214,091100,37981865,4145,4140,4145,4130,1480
20250214,091000,31864510,4140,4130,4140,4130,897
20250214,090900,28157230,4115,4135,4135,4110,798
20250214,090800,24866330,4135,4130,4135,4130,1179
20250214,090700,19996355,4130,4130,4130,4130,1100
20250214,090600,15453355,4135,4140,4140,4135,6
20250214,090500,15428540,4125,4120,4125,4120,2039
20250214,090400,7018340,4120,4120,4120,4120,0
20250214,090300,7018340,4120,4105,4120,4100,678
20250214,090200,4238510,4105,4105,4105,4105,102
20250214,090100,3819800,4105,4120,4120,4105,341
20250214,090000,2416605,4115,4115,4125,4115,577
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 184500 308000700 4100 4100 4100 4100 289
3 20250214 184400 308000700 4100 4100 4100 4100 0
4 20250214 184300 308000700 4100 4100 4100 4100 0
5 20250214 184200 308000700 4100 4100 4100 4100 0
6 20250214 184100 308000700 4100 4100 4100 4100 0
7 20250214 184000 308000700 4100 4100 4100 4100 0
8 20250214 183900 308000700 4100 4100 4100 4100 0
9 20250214 183800 308000700 4100 4100 4100 4100 0
10 20250214 183700 308000700 4100 4100 4100 4100 0
11 20250214 183600 308000700 4100 4100 4100 4100 0
12 20250214 183500 308000700 4100 4100 4100 4100 0
13 20250214 183400 308000700 4100 4100 4100 4100 0
14 20250214 183300 308000700 4100 4100 4100 4100 0
15 20250214 183200 308000700 4100 4100 4100 4100 0
16 20250214 183100 308000700 4100 4100 4100 4100 0
17 20250214 183000 308000700 4100 4100 4100 4100 0
18 20250214 182900 308000700 4100 4100 4100 4100 0
19 20250214 182800 308000700 4100 4100 4100 4100 0
20 20250214 182700 308000700 4100 4100 4100 4100 0
21 20250214 182600 308000700 4100 4100 4100 4100 0
22 20250214 182500 308000700 4100 4100 4100 4100 0
23 20250214 182400 308000700 4100 4100 4100 4100 0
24 20250214 182300 308000700 4100 4100 4100 4100 0
25 20250214 182200 308000700 4100 4100 4100 4100 0
26 20250214 182100 308000700 4100 4100 4100 4100 0
27 20250214 182000 308000700 4100 4100 4100 4100 0
28 20250214 181900 308000700 4100 4100 4100 4100 0
29 20250214 181800 308000700 4100 4100 4100 4100 0
30 20250214 181700 308000700 4100 4100 4100 4100 0
31 20250214 181600 308000700 4100 4100 4100 4100 0
32 20250214 181500 308000700 4100 4100 4100 4100 289
33 20250214 181400 308000700 4100 4100 4100 4100 0
34 20250214 181300 308000700 4100 4100 4100 4100 0
35 20250214 181200 308000700 4100 4100 4100 4100 0
36 20250214 181100 308000700 4100 4100 4100 4100 0
37 20250214 181000 308000700 4100 4100 4100 4100 0
38 20250214 180900 308000700 4100 4100 4100 4100 0
39 20250214 180800 308000700 4100 4100 4100 4100 0
40 20250214 180700 308000700 4100 4100 4100 4100 0
41 20250214 180600 308000700 4100 4100 4100 4100 0
42 20250214 180500 308000700 4100 4100 4100 4100 0
43 20250214 180400 308000700 4100 4100 4100 4100 0
44 20250214 180300 308000700 4100 4100 4100 4100 0
45 20250214 180200 308000700 4100 4100 4100 4100 0
46 20250214 180100 308000700 4100 4100 4100 4100 0
47 20250214 180000 308000700 4100 4100 4100 4100 0
48 20250214 175900 308000700 4100 4100 4100 4100 0
49 20250214 175800 308000700 4100 4100 4100 4100 0
50 20250214 175700 308000700 4100 4100 4100 4100 0
51 20250214 175600 308000700 4100 4100 4100 4100 0
52 20250214 175500 308000700 4100 4100 4100 4100 0
53 20250214 175400 308000700 4100 4100 4100 4100 0
54 20250214 175300 308000700 4100 4100 4100 4100 0
55 20250214 175200 308000700 4100 4100 4100 4100 0
56 20250214 175100 308000700 4100 4100 4100 4100 0
57 20250214 175000 308000700 4100 4100 4100 4100 0
58 20250214 174900 308000700 4100 4100 4100 4100 0
59 20250214 174800 308000700 4100 4100 4100 4100 0
60 20250214 174700 308000700 4100 4100 4100 4100 0
61 20250214 174600 308000700 4100 4100 4100 4100 0
62 20250214 174500 308000700 4100 4100 4100 4100 289
63 20250214 174400 308000700 4100 4100 4100 4100 0
64 20250214 174300 308000700 4100 4100 4100 4100 0
65 20250214 174200 308000700 4100 4100 4100 4100 0
66 20250214 174100 308000700 4100 4100 4100 4100 0
67 20250214 174000 308000700 4100 4100 4100 4100 0
68 20250214 173900 308000700 4100 4100 4100 4100 0
69 20250214 173800 308000700 4100 4100 4100 4100 0
70 20250214 173700 308000700 4100 4100 4100 4100 0
71 20250214 173600 308000700 4100 4100 4100 4100 0
72 20250214 173500 308000700 4100 4100 4100 4100 0
73 20250214 173400 308000700 4100 4100 4100 4100 0
74 20250214 173300 308000700 4100 4100 4100 4100 0
75 20250214 173200 308000700 4100 4100 4100 4100 0
76 20250214 173100 308000700 4100 4100 4100 4100 0
77 20250214 173000 308000700 4100 4100 4100 4100 0
78 20250214 172900 308000700 4100 4100 4100 4100 0
79 20250214 172800 308000700 4100 4100 4100 4100 0
80 20250214 172700 308000700 4100 4100 4100 4100 0
81 20250214 172600 308000700 4100 4100 4100 4100 0
82 20250214 172500 308000700 4100 4100 4100 4100 0
83 20250214 172400 308000700 4100 4100 4100 4100 0
84 20250214 172300 308000700 4100 4100 4100 4100 0
85 20250214 172200 308000700 4100 4100 4100 4100 0
86 20250214 172100 308000700 4100 4100 4100 4100 0
87 20250214 172000 308000700 4100 4100 4100 4100 0
88 20250214 171900 308000700 4100 4100 4100 4100 0
89 20250214 171800 308000700 4100 4100 4100 4100 0
90 20250214 171700 308000700 4100 4100 4100 4100 0
91 20250214 171600 308000700 4100 4100 4100 4100 0
92 20250214 171500 308000700 4100 4100 4100 4100 289
93 20250214 171400 308000700 4100 4100 4100 4100 0
94 20250214 171300 308000700 4100 4100 4100 4100 0
95 20250214 171200 308000700 4100 4100 4100 4100 0
96 20250214 171100 308000700 4100 4100 4100 4100 0
97 20250214 171000 308000700 4100 4100 4100 4100 0
98 20250214 170900 308000700 4100 4100 4100 4100 0
99 20250214 170800 308000700 4100 4100 4100 4100 0
100 20250214 170700 308000700 4100 4100 4100 4100 0
101 20250214 170600 308000700 4100 4100 4100 4100 0
102 20250214 170500 308000700 4100 4100 4100 4100 0
103 20250214 170400 308000700 4100 4100 4100 4100 0
104 20250214 170300 308000700 4100 4100 4100 4100 0
105 20250214 170200 308000700 4100 4100 4100 4100 0
106 20250214 170100 308000700 4100 4100 4100 4100 0
107 20250214 170000 308000700 4100 4100 4100 4100 0
108 20250214 165900 308000700 4100 4100 4100 4100 0
109 20250214 165800 308000700 4100 4100 4100 4100 0
110 20250214 165700 308000700 4100 4100 4100 4100 0
111 20250214 165600 308000700 4100 4100 4100 4100 0
112 20250214 165500 308000700 4100 4100 4100 4100 0
113 20250214 165400 308000700 4100 4100 4100 4100 0
114 20250214 165300 308000700 4100 4100 4100 4100 0
115 20250214 165200 308000700 4100 4100 4100 4100 0
116 20250214 165100 308000700 4100 4100 4100 4100 0
117 20250214 165000 308000700 4100 4100 4100 4100 0
118 20250214 164900 308000700 4100 4100 4100 4100 0
119 20250214 164800 308000700 4100 4100 4100 4100 0
120 20250214 164700 308000700 4100 4100 4100 4100 0
121 20250214 164600 308000700 4100 4100 4100 4100 0
122 20250214 164500 308000700 4100 4100 4100 4100 289
123 20250214 164400 308000700 4100 4100 4100 4100 0
124 20250214 164300 308000700 4100 4100 4100 4100 0
125 20250214 164200 308000700 4100 4100 4100 4100 0
126 20250214 164100 308000700 4100 4100 4100 4100 0
127 20250214 164000 308000700 4100 4100 4100 4100 0
128 20250214 163900 308000700 4100 4100 4100 4100 0
129 20250214 163800 308000700 4100 4100 4100 4100 0
130 20250214 163700 308000700 4100 4100 4100 4100 0
131 20250214 163600 308000700 4100 4100 4100 4100 0
132 20250214 163500 308000700 4100 4100 4100 4100 0
133 20250214 163400 308000700 4100 4100 4100 4100 0
134 20250214 163300 308000700 4100 4100 4100 4100 0
135 20250214 163200 308000700 4100 4100 4100 4100 0
136 20250214 163100 308000700 4100 4100 4100 4100 0
137 20250214 163000 308000700 4100 4100 4100 4100 0
138 20250214 162900 308000700 4100 4100 4100 4100 0
139 20250214 162800 308000700 4100 4100 4100 4100 0
140 20250214 162700 308000700 4100 4100 4100 4100 0
141 20250214 162600 308000700 4100 4100 4100 4100 0
142 20250214 162500 308000700 4100 4100 4100 4100 0
143 20250214 162400 308000700 4100 4100 4100 4100 0
144 20250214 162300 308000700 4100 4100 4100 4100 0
145 20250214 162200 308000700 4100 4100 4100 4100 0
146 20250214 162100 308000700 4100 4100 4100 4100 0
147 20250214 162000 308000700 4100 4100 4100 4100 0
148 20250214 161900 308000700 4100 4100 4100 4100 0
149 20250214 161800 308000700 4100 4100 4100 4100 0
150 20250214 161700 308000700 4100 4100 4100 4100 0
151 20250214 161600 308000700 4100 4100 4100 4100 0
152 20250214 161500 308000700 4100 4100 4100 4100 289
153 20250214 161400 308000700 4100 4100 4100 4100 0
154 20250214 161300 308000700 4100 4100 4100 4100 0
155 20250214 161200 308000700 4100 4100 4100 4100 0
156 20250214 161100 308000700 4100 4100 4100 4100 0
157 20250214 161000 308000700 4100 4100 4100 4100 0
158 20250214 160900 308000700 4100 4100 4100 4100 0
159 20250214 160800 308000700 4100 4100 4100 4100 0
160 20250214 160700 308000700 4100 4100 4100 4100 0
161 20250214 160600 308000700 4100 4100 4100 4100 0
162 20250214 160500 308000700 4100 4100 4100 4100 0
163 20250214 160400 308000700 4100 4100 4100 4100 0
164 20250214 160300 308000700 4100 4100 4100 4100 0
165 20250214 160200 308000700 4100 4100 4100 4100 0
166 20250214 160100 308000700 4100 4100 4100 4100 0
167 20250214 160000 308000700 4100 4100 4100 4100 0
168 20250214 155900 308000700 4100 4100 4100 4100 0
169 20250214 155800 308000700 4100 4100 4100 4100 0
170 20250214 155700 308000700 4100 4100 4100 4100 0
171 20250214 155600 308000700 4100 4100 4100 4100 0
172 20250214 155500 308000700 4100 4100 4100 4100 0
173 20250214 155400 308000700 4100 4100 4100 4100 0
174 20250214 155300 308000700 4100 4100 4100 4100 0
175 20250214 155200 308000700 4100 4100 4100 4100 0
176 20250214 155100 308000700 4100 4100 4100 4100 0
177 20250214 155000 308000700 4100 4100 4100 4100 0
178 20250214 154900 308000700 4100 4100 4100 4100 0
179 20250214 154800 308000700 4100 4100 4100 4100 0
180 20250214 154700 308000700 4100 4100 4100 4100 0
181 20250214 154600 308000700 4100 4100 4100 4100 0
182 20250214 154500 308000700 4100 4100 4100 4100 289
183 20250214 154400 308000700 4100 4100 4100 4100 0
184 20250214 154300 308000700 4100 4100 4100 4100 0
185 20250214 154200 308000700 4100 4100 4100 4100 0
186 20250214 154100 308000700 4100 4100 4100 4100 0
187 20250214 154000 308000700 4100 4100 4100 4100 0
188 20250214 153900 308000700 4100 4100 4100 4100 0
189 20250214 153800 308000700 4100 4100 4100 4100 0
190 20250214 153700 308000700 4100 4100 4100 4100 0
191 20250214 153600 308000700 4100 4100 4100 4100 0
192 20250214 153500 308000700 4100 4100 4100 4100 0
193 20250214 153400 308000700 4100 4100 4100 4100 0
194 20250214 153300 308000700 4100 4100 4100 4100 0
195 20250214 153200 308000700 4100 4100 4100 4100 0
196 20250214 153100 308000700 4100 4100 4100 4100 0
197 20250214 153000 308000700 4100 4100 4100 4100 289
198 20250214 152900 306815800 4115 4115 4115 4115 0
199 20250214 152800 306815800 4115 4115 4115 4115 0
200 20250214 152700 306815800 4115 4115 4115 4115 0
201 20250214 152600 306815800 4115 4115 4115 4115 0
202 20250214 152500 306815800 4115 4115 4115 4115 0
203 20250214 152400 306815800 4115 4115 4115 4115 0
204 20250214 152300 306815800 4115 4115 4115 4115 0
205 20250214 152200 306815800 4115 4115 4115 4115 0
206 20250214 152100 306815800 4115 4115 4115 4115 0
207 20250214 152000 306815800 4115 4115 4115 4115 0
208 20250214 151900 306815800 4115 4100 4115 4100 50
209 20250214 151800 306610125 4115 4115 4115 4115 51
210 20250214 151700 306400260 4115 4110 4115 4095 479
211 20250214 151600 304431380 4110 4110 4110 4110 826
212 20250214 151500 301036520 4110 4100 4110 4095 7
213 20250214 151400 301007825 4110 4095 4110 4095 59
214 20250214 151300 300765390 4095 4090 4095 4090 27
215 20250214 151200 300654940 4110 4095 4110 4095 122
216 20250214 151100 300154615 4095 4100 4100 4090 105
217 20250214 151000 299725050 4095 4095 4095 4095 0
218 20250214 150900 299725050 4095 4095 4095 4095 1
219 20250214 150800 299720955 4095 4090 4100 4090 18
220 20250214 150700 299647305 4100 4110 4110 4100 20
221 20250214 150600 299565115 4085 4100 4100 4085 4694
222 20250214 150500 280358885 4105 4115 4115 4105 114
223 20250214 150400 279889815 4115 4115 4115 4115 0
224 20250214 150300 279889815 4115 4115 4115 4115 2
225 20250214 150200 279881585 4105 4105 4105 4105 0
226 20250214 150100 279881585 4105 4105 4105 4105 500
227 20250214 150000 277829085 4115 4115 4115 4115 0
228 20250214 145900 277829085 4115 4115 4115 4115 400
229 20250214 145800 276183085 4110 4110 4110 4110 0
230 20250214 145700 276183085 4110 4110 4110 4110 0
231 20250214 145600 276183085 4110 4110 4110 4110 0
232 20250214 145500 276183085 4110 4110 4110 4110 0
233 20250214 145400 276183085 4110 4110 4110 4110 0
234 20250214 145300 276183085 4110 4110 4110 4110 0
235 20250214 145200 276183085 4110 4115 4115 4110 1121
236 20250214 145100 271575725 4110 4110 4110 4110 514
237 20250214 145000 269463185 4115 4115 4115 4115 0
238 20250214 144900 269463185 4115 4130 4130 4115 229
239 20250214 144800 268519470 4110 4110 4110 4110 0
240 20250214 144700 268519470 4110 4115 4115 4110 54
241 20250214 144600 268297265 4130 4130 4130 4130 0
242 20250214 144500 268297265 4130 4130 4130 4130 0
243 20250214 144400 268297265 4130 4130 4130 4130 62
244 20250214 144300 268041205 4110 4110 4110 4110 0
245 20250214 144200 268041205 4110 4115 4115 4110 1100
246 20250214 144100 263519130 4115 4115 4115 4115 0
247 20250214 144000 263519130 4115 4115 4115 4115 0
248 20250214 143900 263519130 4115 4125 4125 4115 23
249 20250214 143800 263424265 4120 4120 4120 4120 0
250 20250214 143700 263424265 4120 4120 4120 4120 0
251 20250214 143600 263424265 4120 4120 4120 4120 400
252 20250214 143500 261776265 4125 4125 4125 4125 0
253 20250214 143400 261776265 4125 4125 4125 4125 0
254 20250214 143300 261776265 4125 4125 4125 4125 0
255 20250214 143200 261776265 4125 4125 4125 4125 73
256 20250214 143100 261475140 4125 4125 4125 4125 39
257 20250214 143000 261314265 4110 4110 4110 4110 0
258 20250214 142900 261314265 4110 4110 4110 4110 0
259 20250214 142800 261314265 4110 4110 4110 4110 21
260 20250214 142700 261227955 4120 4120 4120 4120 0
261 20250214 142600 261227955 4120 4120 4120 4120 230
262 20250214 142500 260280355 4115 4115 4115 4115 0
263 20250214 142400 260280355 4115 4115 4115 4115 3
264 20250214 142300 260268010 4110 4110 4110 4110 0
265 20250214 142200 260268010 4110 4110 4110 4110 1673
266 20250214 142100 253391980 4115 4115 4115 4115 0
267 20250214 142000 253391980 4115 4120 4120 4115 327
268 20250214 141900 252045785 4125 4125 4125 4125 0
269 20250214 141800 252045785 4125 4125 4125 4125 296
270 20250214 141700 250824785 4125 4125 4125 4125 0
271 20250214 141600 250824785 4125 4125 4125 4125 0
272 20250214 141500 250824785 4125 4125 4125 4125 0
273 20250214 141400 250824785 4125 4125 4125 4125 0
274 20250214 141300 250824785 4125 4125 4125 4125 0
275 20250214 141200 250824785 4125 4125 4125 4125 150
276 20250214 141100 250206035 4125 4125 4125 4125 0
277 20250214 141000 250206035 4125 4125 4125 4125 0
278 20250214 140900 250206035 4125 4125 4125 4125 0
279 20250214 140800 250206035 4125 4125 4125 4125 474
280 20250214 140700 248250785 4125 4125 4125 4125 0
281 20250214 140600 248250785 4125 4125 4125 4125 75
282 20250214 140500 247941410 4130 4130 4130 4130 279
283 20250214 140400 246789140 4130 4130 4130 4130 2989
284 20250214 140300 234444570 4135 4135 4135 4135 97
285 20250214 140200 234043475 4135 4135 4135 4135 0
286 20250214 140100 234043475 4135 4135 4135 4135 0
287 20250214 140000 234043475 4135 4135 4135 4135 0
288 20250214 135900 234043475 4135 4135 4135 4135 100
289 20250214 135800 233629975 4140 4140 4140 4140 0
290 20250214 135700 233629975 4140 4135 4140 4135 202
291 20250214 135600 232793855 4130 4130 4130 4130 0
292 20250214 135500 232793855 4130 4130 4130 4130 0
293 20250214 135400 232793855 4130 4130 4130 4130 0
294 20250214 135300 232793855 4130 4130 4130 4130 1
295 20250214 135200 232789725 4130 4130 4130 4130 19
296 20250214 135100 232711255 4130 4130 4130 4130 0
297 20250214 135000 232711255 4130 4130 4130 4130 0
298 20250214 134900 232711255 4130 4130 4130 4130 1000
299 20250214 134800 228581255 4130 4130 4130 4130 1037
300 20250214 134700 224298445 4135 4135 4135 4135 207
301 20250214 134600 223442500 4140 4140 4140 4140 0
302 20250214 134500 223442500 4140 4145 4145 4140 198
303 20250214 134400 222622755 4140 4140 4140 4140 200
304 20250214 134300 221794755 4140 4140 4140 4140 0
305 20250214 134200 221794755 4140 4140 4140 4140 0
306 20250214 134100 221794755 4140 4140 4140 4140 0
307 20250214 134000 221794755 4140 4140 4140 4140 48
308 20250214 133900 221596035 4140 4140 4140 4140 718
309 20250214 133800 218623515 4145 4145 4145 4145 0
310 20250214 133700 218623515 4145 4145 4145 4145 93
311 20250214 133600 218238030 4140 4140 4140 4140 30
312 20250214 133500 218113830 4140 4140 4140 4140 26
313 20250214 133400 218006190 4140 4140 4140 4140 0
314 20250214 133300 218006190 4140 4140 4140 4140 0
315 20250214 133200 218006190 4140 4140 4140 4140 0
316 20250214 133100 218006190 4140 4140 4140 4140 3
317 20250214 133000 217993770 4140 4140 4140 4140 1
318 20250214 132900 217989630 4135 4135 4135 4135 0
319 20250214 132800 217989630 4135 4135 4135 4135 3
320 20250214 132700 217977225 4140 4140 4140 4140 0
321 20250214 132600 217977225 4140 4140 4140 4140 95
322 20250214 132500 217583925 4140 4140 4140 4140 0
323 20250214 132400 217583925 4140 4140 4140 4140 0
324 20250214 132300 217583925 4140 4140 4140 4140 258
325 20250214 132200 216515805 4130 4130 4130 4130 0
326 20250214 132100 216515805 4130 4130 4130 4130 0
327 20250214 132000 216515805 4130 4130 4130 4130 0
328 20250214 131900 216515805 4130 4130 4130 4130 0
329 20250214 131800 216515805 4130 4135 4135 4130 500
330 20250214 131700 214449625 4150 4150 4150 4150 1000
331 20250214 131600 210299625 4150 4150 4150 4150 0
332 20250214 131500 210299625 4150 4150 4150 4150 10
333 20250214 131400 210258125 4150 4150 4150 4150 0
334 20250214 131300 210258125 4150 4145 4150 4145 1070
335 20250214 131200 205817840 4145 4145 4145 4145 0
336 20250214 131100 205817840 4145 4150 4150 4145 347
337 20250214 131000 204378525 4150 4150 4150 4150 180
338 20250214 130900 203631525 4155 4145 4155 4145 973
339 20250214 130800 199595815 4150 4150 4150 4150 0
340 20250214 130700 199595815 4150 4150 4150 4150 81
341 20250214 130600 199259665 4150 4145 4150 4145 367
342 20250214 130500 197738140 4140 4140 4140 4140 0
343 20250214 130400 197738140 4140 4140 4140 4140 4
344 20250214 130300 197721580 4140 4140 4140 4140 27
345 20250214 130200 197609800 4140 4140 4140 4140 388
346 20250214 130100 196003480 4135 4135 4135 4135 0
347 20250214 130000 196003480 4135 4130 4135 4130 70
348 20250214 125900 195714280 4130 4130 4130 4130 100
349 20250214 125800 195301280 4130 4130 4130 4130 55
350 20250214 125700 195074130 4130 4130 4130 4130 35
351 20250214 125600 194929580 4130 4130 4130 4130 103
352 20250214 125500 194504190 4130 4130 4130 4130 0
353 20250214 125400 194504190 4130 4130 4130 4130 5
354 20250214 125300 194483540 4130 4130 4130 4130 0
355 20250214 125200 194483540 4130 4130 4130 4130 0
356 20250214 125100 194483540 4130 4125 4130 4125 270
357 20250214 125000 193369090 4125 4125 4125 4125 896
358 20250214 124900 189673090 4125 4125 4125 4125 141
359 20250214 124800 189091465 4120 4120 4120 4120 0
360 20250214 124700 189091465 4120 4120 4120 4120 10
361 20250214 124600 189050265 4120 4120 4120 4120 0
362 20250214 124500 189050265 4120 4120 4120 4120 35
363 20250214 124400 188906065 4120 4120 4120 4120 0
364 20250214 124300 188906065 4120 4120 4120 4120 0
365 20250214 124200 188906065 4120 4120 4120 4120 0
366 20250214 124100 188906065 4120 4120 4120 4120 64
367 20250214 124000 188642385 4120 4120 4120 4120 0
368 20250214 123900 188642385 4120 4120 4120 4120 0
369 20250214 123800 188642385 4120 4120 4120 4120 0
370 20250214 123700 188642385 4120 4120 4120 4120 1
371 20250214 123600 188638265 4115 4110 4115 4110 2318
372 20250214 123500 179110685 4105 4105 4105 4105 0
373 20250214 123400 179110685 4105 4105 4105 4105 1
374 20250214 123300 179106580 4105 4105 4105 4105 19
375 20250214 123200 179028585 4110 4110 4110 4110 0
376 20250214 123100 179028585 4110 4110 4110 4110 0
377 20250214 123000 179028585 4110 4110 4110 4110 0
378 20250214 122900 179028585 4110 4110 4110 4110 0
379 20250214 122800 179028585 4110 4110 4110 4110 0
380 20250214 122700 179028585 4110 4110 4110 4110 5
381 20250214 122600 179008035 4110 4110 4110 4110 50
382 20250214 122500 178802535 4100 4100 4100 4100 0
383 20250214 122400 178802535 4100 4100 4100 4100 0
384 20250214 122300 178802535 4100 4100 4100 4100 191
385 20250214 122200 178019435 4110 4110 4110 4110 0
386 20250214 122100 178019435 4110 4105 4110 4105 2
387 20250214 122000 178011220 4100 4100 4100 4100 10
388 20250214 121900 177970220 4110 4110 4110 4110 0
389 20250214 121800 177970220 4110 4110 4110 4110 0
390 20250214 121700 177970220 4110 4110 4110 4110 0
391 20250214 121600 177970220 4110 4110 4110 4110 0
392 20250214 121500 177970220 4110 4110 4110 4110 0
393 20250214 121400 177970220 4110 4110 4110 4110 0
394 20250214 121300 177970220 4110 4110 4110 4110 0
395 20250214 121200 177970220 4110 4110 4110 4110 0
396 20250214 121100 177970220 4110 4110 4110 4110 0
397 20250214 121000 177970220 4110 4110 4110 4110 0
398 20250214 120900 177970220 4110 4110 4110 4110 0
399 20250214 120800 177970220 4110 4110 4110 4110 9
400 20250214 120700 177933230 4100 4100 4100 4100 2
401 20250214 120600 177925030 4105 4105 4105 4105 0
402 20250214 120500 177925030 4105 4105 4105 4105 0
403 20250214 120400 177925030 4105 4105 4105 4105 100
404 20250214 120300 177514530 4105 4105 4105 4105 0
405 20250214 120200 177514530 4105 4105 4105 4105 0
406 20250214 120100 177514530 4105 4105 4105 4105 0
407 20250214 120000 177514530 4105 4105 4105 4105 0
408 20250214 115900 177514530 4105 4105 4105 4105 0
409 20250214 115800 177514530 4105 4105 4105 4105 0
410 20250214 115700 177514530 4105 4105 4105 4105 1
411 20250214 115600 177510425 4110 4110 4110 4110 1
412 20250214 115500 177506315 4105 4105 4105 4105 0
413 20250214 115400 177506315 4105 4105 4105 4105 85
414 20250214 115300 177157390 4105 4105 4105 4105 35
415 20250214 115200 177013715 4105 4105 4105 4105 50
416 20250214 115100 176808465 4100 4090 4100 4090 372
417 20250214 115000 175285520 4100 4100 4100 4100 0
418 20250214 114900 175285520 4100 4100 4100 4100 0
419 20250214 114800 175285520 4100 4100 4100 4100 0
420 20250214 114700 175285520 4100 4100 4100 4100 129
421 20250214 114600 174756620 4100 4100 4100 4100 0
422 20250214 114500 174756620 4100 4100 4100 4100 0
423 20250214 114400 174756620 4100 4100 4100 4100 0
424 20250214 114300 174756620 4100 4100 4100 4100 0
425 20250214 114200 174756620 4100 4100 4100 4100 0
426 20250214 114100 174756620 4100 4100 4100 4100 0
427 20250214 114000 174756620 4100 4100 4100 4100 20
428 20250214 113900 174674620 4090 4090 4090 4090 15
429 20250214 113800 174613270 4090 4090 4090 4090 0
430 20250214 113700 174613270 4090 4090 4090 4090 5
431 20250214 113600 174592820 4100 4100 4100 4100 20
432 20250214 113500 174510820 4100 4100 4100 4100 10
433 20250214 113400 174469820 4095 4095 4095 4095 0
434 20250214 113300 174469820 4095 4095 4095 4095 0
435 20250214 113200 174469820 4095 4095 4095 4095 1111
436 20250214 113100 169920275 4090 4090 4090 4090 200
437 20250214 113000 169102275 4070 4070 4070 4070 0
438 20250214 112900 169102275 4070 4070 4070 4070 0
439 20250214 112800 169102275 4070 4080 4080 4070 300
440 20250214 112700 167880345 4075 4075 4075 4075 0
441 20250214 112600 167880345 4075 4095 4095 4075 1049
442 20250214 112500 163599820 4085 4085 4085 4085 12
443 20250214 112400 163550800 4080 4080 4080 4080 0
444 20250214 112300 163550800 4080 4080 4080 4080 0
445 20250214 112200 163550800 4080 4080 4080 4080 51
446 20250214 112100 163342720 4085 4085 4085 4085 49
447 20250214 112000 163142555 4085 4085 4085 4085 0
448 20250214 111900 163142555 4085 4085 4085 4085 0
449 20250214 111800 163142555 4085 4085 4085 4085 0
450 20250214 111700 163142555 4085 4085 4085 4085 0
451 20250214 111600 163142555 4085 4085 4085 4085 0
452 20250214 111500 163142555 4085 4085 4085 4085 0
453 20250214 111400 163142555 4085 4085 4085 4085 5
454 20250214 111300 163122130 4085 4085 4085 4085 0
455 20250214 111200 163122130 4085 4085 4085 4085 10
456 20250214 111100 163081280 4085 4085 4085 4085 0
457 20250214 111000 163081280 4085 4085 4085 4085 46
458 20250214 110900 162893370 4080 4075 4080 4075 1527
459 20250214 110800 156669480 4070 4070 4070 4070 35
460 20250214 110700 156527030 4070 4070 4070 4070 0
461 20250214 110600 156527030 4070 4070 4070 4070 2
462 20250214 110500 156518890 4070 4070 4070 4070 1
463 20250214 110400 156514820 4065 4065 4065 4065 153
464 20250214 110300 155892875 4070 4070 4070 4070 23
465 20250214 110200 155799265 4065 4065 4065 4065 0
466 20250214 110100 155799265 4065 4065 4065 4065 0
467 20250214 110000 155799265 4065 4065 4065 4065 0
468 20250214 105900 155799265 4065 4065 4065 4065 0
469 20250214 105800 155799265 4065 4065 4065 4065 0
470 20250214 105700 155799265 4065 4065 4065 4065 1
471 20250214 105600 155795200 4065 4065 4065 4065 246
472 20250214 105500 154795210 4070 4070 4070 4070 0
473 20250214 105400 154795210 4070 4075 4075 4070 43
474 20250214 105300 154620175 4075 4075 4075 4075 0
475 20250214 105200 154620175 4075 4075 4075 4075 0
476 20250214 105100 154620175 4075 4060 4075 4060 3
477 20250214 105000 154607980 4065 4065 4065 4065 0
478 20250214 104900 154607980 4065 4065 4065 4065 20
479 20250214 104800 154526680 4075 4075 4075 4075 0
480 20250214 104700 154526680 4075 4075 4075 4075 33
481 20250214 104600 154392205 4070 4070 4070 4070 0
482 20250214 104500 154392205 4070 4070 4070 4070 26
483 20250214 104400 154286385 4070 4070 4070 4070 0
484 20250214 104300 154286385 4070 4070 4070 4070 2
485 20250214 104200 154278245 4070 4070 4070 4070 1
486 20250214 104100 154274175 4065 4065 4065 4065 1
487 20250214 104000 154270110 4060 4060 4060 4060 0
488 20250214 103900 154270110 4060 4060 4060 4060 0
489 20250214 103800 154270110 4060 4060 4060 4060 1
490 20250214 103700 154266050 4055 4055 4055 4055 0
491 20250214 103600 154266050 4055 4055 4055 4055 1488
492 20250214 103500 148232210 4060 4060 4060 4060 9
493 20250214 103400 148195670 4060 4065 4065 4060 47
494 20250214 103300 148004665 4085 4085 4085 4085 0
495 20250214 103200 148004665 4085 4085 4085 4085 0
496 20250214 103100 148004665 4085 4085 4085 4085 0
497 20250214 103000 148004665 4085 4085 4085 4085 0
498 20250214 102900 148004665 4085 4085 4085 4085 0
499 20250214 102800 148004665 4085 4085 4085 4085 0
500 20250214 102700 148004665 4085 4085 4085 4085 0
501 20250214 102600 148004665 4085 4085 4085 4085 0
502 20250214 102500 148004665 4085 4085 4085 4085 0
503 20250214 102400 148004665 4085 4060 4085 4060 136
504 20250214 102300 147452355 4060 4060 4060 4060 0
505 20250214 102200 147452355 4060 4060 4060 4060 0
506 20250214 102100 147452355 4060 4060 4060 4055 972
507 20250214 102000 143508485 4055 4055 4055 4055 0
508 20250214 101900 143508485 4055 4085 4085 4055 1588
509 20250214 101800 137068185 4085 4085 4085 4085 0
510 20250214 101700 137068185 4085 4085 4085 4085 2
511 20250214 101600 137060015 4085 4085 4085 4085 0
512 20250214 101500 137060015 4085 4085 4085 4085 0
513 20250214 101400 137060015 4085 4085 4085 4085 0
514 20250214 101300 137060015 4085 4085 4085 4085 0
515 20250214 101200 137060015 4085 4085 4085 4085 9
516 20250214 101100 137023250 4075 4070 4075 4070 1541
517 20250214 101000 130750390 4075 4075 4075 4075 72
518 20250214 100900 130456990 4080 4090 4090 4080 155
519 20250214 100800 129823755 4080 4080 4080 4080 10
520 20250214 100700 129782955 4060 4070 4070 4060 1900
521 20250214 100600 122058960 4090 4090 4090 4090 8
522 20250214 100500 122026240 4090 4070 4090 4070 121
523 20250214 100400 121533750 4090 4090 4090 4090 0
524 20250214 100300 121533750 4090 4080 4090 4080 627
525 20250214 100200 118975320 4090 4090 4090 4090 0
526 20250214 100100 118975320 4090 4090 4090 4090 38
527 20250214 100000 118819900 4085 4085 4085 4085 245
528 20250214 095900 117819075 4085 4085 4085 4085 120
529 20250214 095800 117328875 4085 4090 4090 4085 20
530 20250214 095700 117247125 4090 4090 4090 4090 110
531 20250214 095600 116797225 4095 4095 4095 4095 54
532 20250214 095500 116576095 4095 4095 4095 4095 1
533 20250214 095400 116572000 4095 4095 4095 4095 85
534 20250214 095300 116223925 4070 4070 4070 4070 0
535 20250214 095200 116223925 4070 4090 4090 4070 40
536 20250214 095100 116060525 4100 4100 4100 4100 0
537 20250214 095000 116060525 4100 4100 4100 4100 49
538 20250214 094900 115859625 4100 4100 4100 4100 0
539 20250214 094800 115859625 4100 4100 4100 4100 1
540 20250214 094700 115855525 4055 4075 4075 4055 400
541 20250214 094600 114230050 4085 4100 4110 4085 273
542 20250214 094500 113113150 4100 4100 4100 4100 52
543 20250214 094400 112899950 4075 4075 4075 4075 0
544 20250214 094300 112899950 4075 4085 4085 4075 1020
545 20250214 094200 108737280 4100 4100 4100 4100 0
546 20250214 094100 108737280 4100 4090 4100 4085 37
547 20250214 094000 108585830 4090 4110 4110 4090 577
548 20250214 093900 106224845 4095 4095 4095 4095 320
549 20250214 093800 104914445 4095 4095 4095 4095 0
550 20250214 093700 104914445 4095 4105 4105 4095 4632
551 20250214 093600 85912290 4120 4120 4120 4120 0
552 20250214 093500 85912290 4120 4120 4120 4120 46
553 20250214 093400 85722770 4105 4105 4105 4105 200
554 20250214 093300 84901770 4105 4125 4125 4105 3393
555 20250214 093200 70949290 4140 4140 4140 4140 0
556 20250214 093100 70949290 4140 4140 4140 4140 0
557 20250214 093000 70949290 4140 4145 4145 4140 82
558 20250214 092900 70609405 4140 4145 4145 4140 32
559 20250214 092800 70476910 4125 4125 4125 4125 1644
560 20250214 092700 63695410 4120 4120 4120 4120 481
561 20250214 092600 61713690 4120 4150 4155 4120 1620
562 20250214 092500 54991535 4150 4150 4150 4150 73
563 20250214 092400 54688585 4150 4120 4150 4120 88
564 20250214 092300 54324900 4115 4115 4115 4115 0
565 20250214 092200 54324900 4115 4115 4115 4115 0
566 20250214 092100 54324900 4115 4145 4145 4115 159
567 20250214 092000 53670045 4115 4150 4150 4115 446
568 20250214 091900 51831355 4145 4125 4145 4125 123
569 20250214 091800 51323720 4130 4130 4130 4130 1000
570 20250214 091700 47193720 4150 4150 4150 4150 50
571 20250214 091600 46986220 4150 4150 4150 4150 0
572 20250214 091500 46986220 4150 4150 4150 4150 1
573 20250214 091400 46982070 4150 4140 4150 4140 1996
574 20250214 091300 38703070 4140 4145 4145 4140 49
575 20250214 091200 38499990 4145 4145 4145 4145 125
576 20250214 091100 37981865 4145 4140 4145 4130 1480
577 20250214 091000 31864510 4140 4130 4140 4130 897
578 20250214 090900 28157230 4115 4135 4135 4110 798
579 20250214 090800 24866330 4135 4130 4135 4130 1179
580 20250214 090700 19996355 4130 4130 4130 4130 1100
581 20250214 090600 15453355 4135 4140 4140 4135 6
582 20250214 090500 15428540 4125 4120 4125 4120 2039
583 20250214 090400 7018340 4120 4120 4120 4120 0
584 20250214 090300 7018340 4120 4105 4120 4100 678
585 20250214 090200 4238510 4105 4105 4105 4105 102
586 20250214 090100 3819800 4105 4120 4120 4105 341
587 20250214 090000 2416605 4115 4115 4125 4115 577