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
005250/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184500,635895180,14250,14250,14250,14250,2681
20250214,184400,635895180,14250,14250,14250,14250,0
20250214,184300,635895180,14250,14250,14250,14250,0
20250214,184200,635895180,14250,14250,14250,14250,0
20250214,184100,635895180,14250,14250,14250,14250,0
20250214,184000,635895180,14250,14250,14250,14250,0
20250214,183900,635895180,14250,14250,14250,14250,0
20250214,183800,635895180,14250,14250,14250,14250,0
20250214,183700,635895180,14250,14250,14250,14250,0
20250214,183600,635895180,14250,14250,14250,14250,0
20250214,183500,635895180,14250,14250,14250,14250,0
20250214,183400,635895180,14250,14250,14250,14250,0
20250214,183300,635895180,14250,14250,14250,14250,0
20250214,183200,635895180,14250,14250,14250,14250,0
20250214,183100,635895180,14250,14250,14250,14250,0
20250214,183000,635895180,14250,14250,14250,14250,0
20250214,182900,635895180,14250,14250,14250,14250,0
20250214,182800,635895180,14250,14250,14250,14250,0
20250214,182700,635895180,14250,14250,14250,14250,0
20250214,182600,635895180,14250,14250,14250,14250,0
20250214,182500,635895180,14250,14250,14250,14250,0
20250214,182400,635895180,14250,14250,14250,14250,0
20250214,182300,635895180,14250,14250,14250,14250,0
20250214,182200,635895180,14250,14250,14250,14250,0
20250214,182100,635895180,14250,14250,14250,14250,0
20250214,182000,635895180,14250,14250,14250,14250,0
20250214,181900,635895180,14250,14250,14250,14250,0
20250214,181800,635895180,14250,14250,14250,14250,0
20250214,181700,635895180,14250,14250,14250,14250,0
20250214,181600,635895180,14250,14250,14250,14250,0
20250214,181500,635895180,14250,14250,14250,14250,2681
20250214,181400,635895180,14250,14250,14250,14250,0
20250214,181300,635895180,14250,14250,14250,14250,0
20250214,181200,635895180,14250,14250,14250,14250,0
20250214,181100,635895180,14250,14250,14250,14250,0
20250214,181000,635895180,14250,14250,14250,14250,0
20250214,180900,635895180,14250,14250,14250,14250,0
20250214,180800,635895180,14250,14250,14250,14250,0
20250214,180700,635895180,14250,14250,14250,14250,0
20250214,180600,635895180,14250,14250,14250,14250,0
20250214,180500,635895180,14250,14250,14250,14250,0
20250214,180400,635895180,14250,14250,14250,14250,0
20250214,180300,635895180,14250,14250,14250,14250,0
20250214,180200,635895180,14250,14250,14250,14250,0
20250214,180100,635895180,14250,14250,14250,14250,0
20250214,180000,635895180,14250,14250,14250,14250,0
20250214,175900,635895180,14250,14250,14250,14250,0
20250214,175800,635895180,14250,14250,14250,14250,0
20250214,175700,635895180,14250,14250,14250,14250,0
20250214,175600,635895180,14250,14250,14250,14250,0
20250214,175500,635895180,14250,14250,14250,14250,0
20250214,175400,635895180,14250,14250,14250,14250,0
20250214,175300,635895180,14250,14250,14250,14250,0
20250214,175200,635895180,14250,14250,14250,14250,0
20250214,175100,635895180,14250,14250,14250,14250,0
20250214,175000,635895180,14250,14250,14250,14250,0
20250214,174900,635895180,14250,14250,14250,14250,0
20250214,174800,635895180,14250,14250,14250,14250,0
20250214,174700,635895180,14250,14250,14250,14250,0
20250214,174600,635895180,14250,14250,14250,14250,0
20250214,174500,635895180,14250,14250,14250,14250,2681
20250214,174400,635895180,14250,14250,14250,14250,0
20250214,174300,635895180,14250,14250,14250,14250,0
20250214,174200,635895180,14250,14250,14250,14250,0
20250214,174100,635895180,14250,14250,14250,14250,0
20250214,174000,635895180,14250,14250,14250,14250,0
20250214,173900,635895180,14250,14250,14250,14250,0
20250214,173800,635895180,14250,14250,14250,14250,0
20250214,173700,635895180,14250,14250,14250,14250,0
20250214,173600,635895180,14250,14250,14250,14250,0
20250214,173500,635895180,14250,14250,14250,14250,0
20250214,173400,635895180,14250,14250,14250,14250,0
20250214,173300,635895180,14250,14250,14250,14250,0
20250214,173200,635895180,14250,14250,14250,14250,0
20250214,173100,635895180,14250,14250,14250,14250,0
20250214,173000,635895180,14250,14250,14250,14250,0
20250214,172900,635895180,14250,14250,14250,14250,0
20250214,172800,635895180,14250,14250,14250,14250,0
20250214,172700,635895180,14250,14250,14250,14250,0
20250214,172600,635895180,14250,14250,14250,14250,0
20250214,172500,635895180,14250,14250,14250,14250,0
20250214,172400,635895180,14250,14250,14250,14250,0
20250214,172300,635895180,14250,14250,14250,14250,0
20250214,172200,635895180,14250,14250,14250,14250,0
20250214,172100,635895180,14250,14250,14250,14250,0
20250214,172000,635895180,14250,14250,14250,14250,0
20250214,171900,635895180,14250,14250,14250,14250,0
20250214,171800,635895180,14250,14250,14250,14250,0
20250214,171700,635895180,14250,14250,14250,14250,0
20250214,171600,635895180,14250,14250,14250,14250,0
20250214,171500,635895180,14250,14250,14250,14250,2681
20250214,171400,635895180,14250,14250,14250,14250,0
20250214,171300,635895180,14250,14250,14250,14250,0
20250214,171200,635895180,14250,14250,14250,14250,0
20250214,171100,635895180,14250,14250,14250,14250,0
20250214,171000,635895180,14250,14250,14250,14250,0
20250214,170900,635895180,14250,14250,14250,14250,0
20250214,170800,635895180,14250,14250,14250,14250,0
20250214,170700,635895180,14250,14250,14250,14250,0
20250214,170600,635895180,14250,14250,14250,14250,0
20250214,170500,635895180,14250,14250,14250,14250,0
20250214,170400,635895180,14250,14250,14250,14250,0
20250214,170300,635895180,14250,14250,14250,14250,0
20250214,170200,635895180,14250,14250,14250,14250,0
20250214,170100,635895180,14250,14250,14250,14250,0
20250214,170000,635895180,14250,14250,14250,14250,0
20250214,165900,635895180,14250,14250,14250,14250,0
20250214,165800,635895180,14250,14250,14250,14250,0
20250214,165700,635895180,14250,14250,14250,14250,0
20250214,165600,635895180,14250,14250,14250,14250,0
20250214,165500,635895180,14250,14250,14250,14250,0
20250214,165400,635895180,14250,14250,14250,14250,0
20250214,165300,635895180,14250,14250,14250,14250,0
20250214,165200,635895180,14250,14250,14250,14250,0
20250214,165100,635895180,14250,14250,14250,14250,0
20250214,165000,635895180,14250,14250,14250,14250,0
20250214,164900,635895180,14250,14250,14250,14250,0
20250214,164800,635895180,14250,14250,14250,14250,0
20250214,164700,635895180,14250,14250,14250,14250,0
20250214,164600,635895180,14250,14250,14250,14250,0
20250214,164500,635895180,14250,14250,14250,14250,2681
20250214,164400,635895180,14250,14250,14250,14250,0
20250214,164300,635895180,14250,14250,14250,14250,0
20250214,164200,635895180,14250,14250,14250,14250,0
20250214,164100,635895180,14250,14250,14250,14250,0
20250214,164000,635895180,14250,14250,14250,14250,0
20250214,163900,635895180,14250,14250,14250,14250,0
20250214,163800,635895180,14250,14250,14250,14250,0
20250214,163700,635895180,14250,14250,14250,14250,0
20250214,163600,635895180,14250,14250,14250,14250,0
20250214,163500,635895180,14250,14250,14250,14250,0
20250214,163400,635895180,14250,14250,14250,14250,0
20250214,163300,635895180,14250,14250,14250,14250,0
20250214,163200,635895180,14250,14250,14250,14250,0
20250214,163100,635895180,14250,14250,14250,14250,0
20250214,163000,635895180,14250,14250,14250,14250,0
20250214,162900,635895180,14250,14250,14250,14250,0
20250214,162800,635895180,14250,14250,14250,14250,0
20250214,162700,635895180,14250,14250,14250,14250,0
20250214,162600,635895180,14250,14250,14250,14250,0
20250214,162500,635895180,14250,14250,14250,14250,0
20250214,162400,635895180,14250,14250,14250,14250,0
20250214,162300,635895180,14250,14250,14250,14250,0
20250214,162200,635895180,14250,14250,14250,14250,0
20250214,162100,635895180,14250,14250,14250,14250,0
20250214,162000,635895180,14250,14250,14250,14250,0
20250214,161900,635895180,14250,14250,14250,14250,0
20250214,161800,635895180,14250,14250,14250,14250,0
20250214,161700,635895180,14250,14250,14250,14250,0
20250214,161600,635895180,14250,14250,14250,14250,0
20250214,161500,635895180,14250,14250,14250,14250,2681
20250214,161400,635895180,14250,14250,14250,14250,0
20250214,161300,635895180,14250,14250,14250,14250,0
20250214,161200,635895180,14250,14250,14250,14250,0
20250214,161100,635895180,14250,14250,14250,14250,0
20250214,161000,635895180,14250,14250,14250,14250,0
20250214,160900,635895180,14250,14250,14250,14250,0
20250214,160800,635895180,14250,14250,14250,14250,0
20250214,160700,635895180,14250,14250,14250,14250,0
20250214,160600,635895180,14250,14250,14250,14250,0
20250214,160500,635895180,14250,14250,14250,14250,0
20250214,160400,635895180,14250,14250,14250,14250,0
20250214,160300,635895180,14250,14250,14250,14250,0
20250214,160200,635895180,14250,14250,14250,14250,0
20250214,160100,635895180,14250,14250,14250,14250,0
20250214,160000,635895180,14250,14250,14250,14250,0
20250214,155900,635895180,14250,14250,14250,14250,0
20250214,155800,635895180,14250,14250,14250,14250,0
20250214,155700,635895180,14250,14250,14250,14250,0
20250214,155600,635895180,14250,14250,14250,14250,0
20250214,155500,635895180,14250,14250,14250,14250,0
20250214,155400,635895180,14250,14250,14250,14250,0
20250214,155300,635895180,14250,14250,14250,14250,0
20250214,155200,635895180,14250,14250,14250,14250,0
20250214,155100,635895180,14250,14250,14250,14250,0
20250214,155000,635895180,14250,14250,14250,14250,0
20250214,154900,635895180,14250,14250,14250,14250,0
20250214,154800,635895180,14250,14250,14250,14250,0
20250214,154700,635895180,14250,14250,14250,14250,0
20250214,154600,635895180,14250,14250,14250,14250,0
20250214,154500,635895180,14250,14250,14250,14250,2681
20250214,154400,635895180,14250,14250,14250,14250,0
20250214,154300,635895180,14250,14250,14250,14250,0
20250214,154200,635895180,14250,14250,14250,14250,0
20250214,154100,635895180,14250,14250,14250,14250,0
20250214,154000,635895180,14250,14250,14250,14250,0
20250214,153900,635895180,14250,14250,14250,14250,0
20250214,153800,635895180,14250,14250,14250,14250,0
20250214,153700,635895180,14250,14250,14250,14250,0
20250214,153600,635895180,14250,14250,14250,14250,0
20250214,153500,635895180,14250,14250,14250,14250,0
20250214,153400,635895180,14250,14250,14250,14250,0
20250214,153300,635895180,14250,14250,14250,14250,0
20250214,153200,635895180,14250,14250,14250,14250,0
20250214,153100,635895180,14250,14250,14250,14250,0
20250214,153000,635895180,14250,14250,14250,14250,2681
20250214,152900,597690930,14270,14270,14270,14270,0
20250214,152800,597690930,14270,14270,14270,14270,0
20250214,152700,597690930,14270,14270,14270,14270,0
20250214,152600,597690930,14270,14270,14270,14270,0
20250214,152500,597690930,14270,14270,14270,14270,0
20250214,152400,597690930,14270,14270,14270,14270,0
20250214,152300,597690930,14270,14270,14270,14270,0
20250214,152200,597690930,14270,14270,14270,14270,0
20250214,152100,597690930,14270,14270,14270,14270,0
20250214,152000,597690930,14270,14270,14270,14270,0
20250214,151900,597690930,14270,14270,14280,14270,225
20250214,151800,594478020,14280,14270,14280,14270,4
20250214,151700,594420930,14270,14280,14290,14270,136
20250214,151600,592478870,14280,14280,14290,14280,13
20250214,151500,592293210,14290,14300,14310,14290,214
20250214,151400,589233180,14310,14290,14340,14290,348
20250214,151300,584250430,14290,14290,14290,14290,18
20250214,151200,583993210,14290,14290,14290,14290,2
20250214,151100,583964630,14290,14300,14300,14290,12
20250214,151000,583793140,14290,14290,14290,14290,5
20250214,150900,583721690,14290,14300,14300,14290,39
20250214,150800,583164130,14290,14290,14290,14290,15
20250214,150700,582949780,14290,14290,14290,14290,25
20250214,150600,582592530,14300,14290,14300,14290,21
20250214,150500,582292340,14300,14310,14310,14300,4
20250214,150400,582235130,14300,14290,14300,14290,171
20250214,150300,579790500,14280,14280,14280,14280,9
20250214,150200,579661980,14280,14290,14290,14280,2
20250214,150100,579633410,14280,14280,14290,14280,106
20250214,150000,578119630,14280,14280,14280,14280,85
20250214,145900,576905830,14280,14290,14290,14280,54
20250214,145800,576134700,14290,14290,14290,14290,100
20250214,145700,574705700,14290,14280,14290,14270,211
20250214,145600,571692610,14280,14280,14280,14280,154
20250214,145500,569493490,14290,14280,14290,14280,13
20250214,145400,569307750,14280,14280,14280,14280,0
20250214,145300,569307750,14280,14280,14290,14280,51
20250214,145200,568579460,14280,14280,14280,14280,0
20250214,145100,568579460,14280,14280,14300,14280,140
20250214,145000,566579530,14290,14290,14290,14290,260
20250214,144900,562864130,14290,14290,14300,14290,4
20250214,144800,562806960,14300,14310,14310,14300,68
20250214,144700,561834550,14300,14300,14300,14300,0
20250214,144600,561834550,14300,14300,14300,14290,74
20250214,144500,560776430,14310,14300,14310,14300,115
20250214,144400,559131660,14310,14320,14330,14310,265
20250214,144300,555339200,14320,14320,14320,14320,0
20250214,144200,555339200,14320,14330,14330,14320,177
20250214,144100,552803000,14330,14330,14330,14330,22
20250214,144000,552487740,14340,14350,14350,14340,186
20250214,143900,549819060,14350,14350,14350,14350,8
20250214,143800,549704260,14350,14350,14360,14350,81
20250214,143700,548541600,14360,14320,14360,14320,425
20250214,143600,542449170,14330,14330,14330,14320,18
20250214,143500,542191340,14320,14320,14320,14320,9
20250214,143400,542062460,14320,14310,14320,14310,66
20250214,143300,541117420,14310,14320,14330,14310,32
20250214,143200,540659190,14300,14310,14330,14300,13
20250214,143100,540473140,14300,14300,14300,14300,57
20250214,143000,539658040,14320,14320,14320,14310,73
20250214,142900,538613350,14310,14310,14310,14310,8
20250214,142800,538498870,14330,14330,14330,14330,0
20250214,142700,538498870,14330,14340,14340,14300,870
20250214,142600,526041890,14340,14350,14350,14340,107
20250214,142500,524506610,14350,14350,14350,14350,31
20250214,142400,524061760,14340,14350,14350,14340,181
20250214,142300,521465210,14340,14340,14340,14340,10
20250214,142200,521321810,14350,14350,14350,14350,1
20250214,142100,521307460,14340,14340,14340,14340,8
20250214,142000,521192740,14340,14340,14340,14340,65
20250214,141900,520260640,14340,14350,14350,14340,20
20250214,141800,519973810,14350,14350,14350,14350,0
20250214,141700,519973810,14350,14350,14350,14350,26
20250214,141600,519600710,14360,14360,14360,14360,18
20250214,141500,519342230,14370,14360,14370,14350,50
20250214,141400,518624130,14340,14350,14360,14340,151
20250214,141300,516456990,14360,14360,14360,14360,4
20250214,141200,516399550,14360,14360,14370,14360,42
20250214,141100,515796170,14360,14370,14370,14350,89
20250214,141000,514518150,14370,14370,14370,14370,2
20250214,140900,514489410,14370,14370,14370,14360,73
20250214,140800,513440480,14370,14370,14370,14370,102
20250214,140700,511974740,14370,14380,14380,14370,277
20250214,140600,507992020,14370,14370,14370,14370,8
20250214,140500,507877060,14370,14370,14370,14370,2
20250214,140400,507848320,14380,14370,14380,14360,128
20250214,140300,506009640,14360,14370,14370,14360,11
20250214,140200,505851660,14360,14360,14360,14360,9
20250214,140100,505722420,14350,14350,14360,14350,52
20250214,140000,504976210,14350,14350,14350,14350,10
20250214,135900,504832710,14350,14350,14350,14350,2
20250214,135800,504804010,14370,14360,14380,14350,269
20250214,135700,500938060,14350,14350,14350,14350,8
20250214,135600,500823260,14350,14350,14350,14350,10
20250214,135500,500679760,14360,14350,14360,14350,14
20250214,135400,500478850,14350,14350,14350,14350,55
20250214,135300,499689600,14350,14350,14350,14350,0
20250214,135200,499689600,14350,14360,14360,14350,68
20250214,135100,498713300,14360,14370,14370,14360,318
20250214,135000,494143650,14370,14370,14380,14370,22
20250214,134900,493827460,14370,14360,14370,14360,49
20250214,134800,493123710,14370,14380,14380,14370,30
20250214,134700,492692600,14380,14380,14380,14380,8
20250214,134600,492577560,14380,14380,14380,14360,102
20250214,134500,491112740,14380,14370,14380,14370,70
20250214,134400,490106770,14370,14380,14380,14370,21
20250214,134300,489804990,14380,14380,14380,14380,0
20250214,134200,489804990,14380,14360,14380,14360,169
20250214,134100,487376930,14360,14360,14360,14360,41
20250214,134000,486788170,14360,14360,14360,14360,12
20250214,133900,486615850,14360,14360,14360,14360,8
20250214,133800,486500970,14370,14380,14380,14370,24
20250214,133700,486156080,14380,14370,14380,14370,118
20250214,133600,484459420,14370,14370,14370,14370,83
20250214,133500,483266710,14370,14360,14380,14360,106
20250214,133400,481743570,14360,14370,14370,14360,12
20250214,133300,481571210,14370,14370,14370,14370,19
20250214,133200,481298180,14380,14370,14380,14370,19
20250214,133100,481025140,14370,14380,14380,14370,155
20250214,133000,478796390,14380,14360,14380,14360,186
20250214,132900,476124190,14360,14350,14360,14340,393
20250214,132800,470486160,14350,14350,14350,14350,2
20250214,132700,470457460,14370,14360,14370,14360,18
20250214,132600,470198970,14370,14360,14370,14360,150
20250214,132500,468044470,14360,14340,14370,14340,224
20250214,132400,464828300,14330,14330,14330,14330,12
20250214,132300,464656340,14330,14330,14330,14320,84
20250214,132200,463452760,14330,14330,14330,14330,9
20250214,132100,463323790,14330,14340,14340,14320,66
20250214,132000,462377990,14320,14330,14330,14320,34
20250214,131900,461891040,14340,14350,14350,14340,32
20250214,131800,461431850,14360,14320,14360,14310,364
20250214,131700,456209630,14320,14320,14320,14320,17
20250214,131600,455966190,14320,14320,14320,14320,24
20250214,131500,455622510,14320,14320,14320,14320,28
20250214,131400,455221550,14310,14320,14320,14310,10
20250214,131300,455078430,14310,14310,14310,14310,2
20250214,131200,455049810,14320,14330,14330,14310,70
20250214,131100,454047940,14330,14330,14330,14330,197
20250214,131000,451224930,14320,14320,14320,14310,12
20250214,130900,451053170,14320,14330,14330,14320,14
20250214,130800,450852610,14320,14320,14320,14320,1
20250214,130700,450838290,14330,14340,14340,14330,44
20250214,130600,450207760,14340,14330,14340,14330,488
20250214,130500,443209940,14330,14330,14330,14330,8
20250214,130400,443095300,14330,14310,14330,14310,463
20250214,130300,436462250,14340,14350,14350,14310,1265
20250214,130200,418346740,14350,14350,14350,14310,1534
20250214,130100,396377680,14350,14340,14350,14340,62
20250214,130000,395488500,14350,14340,14350,14340,56
20250214,125900,394684980,14340,14350,14350,14340,63
20250214,125800,393781550,14340,14340,14340,14340,10
20250214,125700,393638150,14350,14330,14350,14300,1671
20250214,125600,369721890,14340,14340,14340,14340,42
20250214,125500,369119610,14350,14350,14350,14340,40
20250214,125400,368545690,14350,14360,14360,14350,51
20250214,125300,367813830,14350,14350,14350,14350,68
20250214,125200,366838030,14350,14360,14360,14350,22
20250214,125100,366522320,14370,14370,14370,14370,0
20250214,125000,366522320,14370,14360,14370,14360,35
20250214,124900,366019650,14360,14360,14360,14360,38
20250214,124800,365473970,14360,14360,14360,14360,0
20250214,124700,365473970,14360,14360,14360,14360,8
20250214,124600,365359090,14360,14380,14380,14360,28
20250214,124500,364956810,14380,14360,14380,14360,36
20250214,124400,364439640,14360,14360,14360,14360,0
20250214,124300,364439640,14360,14370,14370,14360,28
20250214,124200,364037490,14370,14380,14380,14370,69
20250214,124100,363045350,14380,14370,14380,14360,745
20250214,124000,352339380,14380,14370,14380,14370,73
20250214,123900,351290360,14380,14370,14380,14370,10
20250214,123800,351146650,14370,14370,14370,14370,2
20250214,123700,351117910,14370,14380,14380,14370,9
20250214,123600,350988570,14390,14390,14390,14380,99
20250214,123500,349563970,14390,14390,14390,14380,97
20250214,123400,348168350,14380,14370,14380,14370,301
20250214,123300,343840140,14370,14370,14370,14370,55
20250214,123200,343049790,14360,14360,14370,14360,251
20250214,123100,339445200,14350,14320,14350,14320,315
20250214,123000,334931440,14310,14320,14320,14310,102
20250214,122900,333470880,14330,14330,14330,14330,0
20250214,122800,333470880,14330,14330,14330,14330,1
20250214,122700,333456550,14320,14320,14320,14320,76
20250214,122600,332368230,14330,14320,14330,14320,326
20250214,122500,327699900,14320,14330,14330,14320,9
20250214,122400,327571010,14330,14330,14330,14330,0
20250214,122300,327571010,14330,14330,14330,14320,78
20250214,122200,326453830,14320,14320,14320,14320,10
20250214,122100,326310630,14320,14320,14320,14320,0
20250214,122000,326310630,14320,14320,14330,14320,72
20250214,121900,325279580,14320,14330,14330,14320,25
20250214,121800,324921420,14330,14320,14330,14320,110
20250214,121700,323345200,14320,14330,14330,14320,44
20250214,121600,322715110,14320,14320,14320,14320,9
20250214,121500,322586230,14320,14310,14330,14310,290
20250214,121400,318433710,14300,14300,14300,14300,53
20250214,121300,317675810,14300,14310,14310,14300,17
20250214,121200,317432680,14310,14310,14310,14310,9
20250214,121100,317303890,14320,14320,14320,14320,1
20250214,121000,317289570,14320,14330,14330,14320,67
20250214,120900,316330030,14330,14330,14330,14330,0
20250214,120800,316330030,14330,14330,14330,14330,60
20250214,120700,315470230,14330,14340,14340,14330,45
20250214,120600,314824950,14340,14340,14340,14340,0
20250214,120500,314824950,14340,14350,14350,14340,12
20250214,120400,314652860,14340,14330,14340,14330,51
20250214,120300,313921930,14330,14340,14340,14330,153
20250214,120200,311727940,14340,14340,14340,14340,0
20250214,120100,311727940,14340,14340,14340,14340,63
20250214,120000,310824520,14350,14350,14350,14340,15
20250214,115900,310609360,14360,14350,14360,14350,38
20250214,115800,310064050,14350,14350,14350,14350,13
20250214,115700,309877500,14350,14360,14360,14350,44
20250214,115600,309246090,14350,14350,14350,14350,39
20250214,115500,308686440,14350,14350,14350,14340,85
20250214,115400,307466770,14350,14340,14350,14330,117
20250214,115300,305789380,14330,14330,14330,14330,17
20250214,115200,305545770,14330,14330,14330,14330,2
20250214,115100,305517110,14330,14330,14330,14330,49
20250214,115000,304814940,14330,14330,14330,14330,8
20250214,114900,304700300,14340,14330,14340,14330,15
20250214,114800,304485310,14330,14340,14340,14330,66
20250214,114700,303538960,14350,14350,14350,14350,1
20250214,114600,303524610,14340,14340,14340,14340,0
20250214,114500,303524610,14340,14350,14350,14340,59
20250214,114400,302678130,14350,14340,14350,14340,4
20250214,114300,302620750,14350,14350,14350,14350,25
20250214,114200,302262000,14360,14360,14360,14360,1
20250214,114100,302247640,14350,14350,14350,14350,85
20250214,114000,301027890,14350,14340,14360,14340,200
20250214,113900,298156000,14340,14350,14350,14340,10
20250214,113800,298012520,14350,14340,14350,14340,55
20250214,113700,297223740,14340,14350,14350,14340,61
20250214,113600,296348480,14350,14350,14350,14350,1
20250214,113500,296334130,14340,14350,14350,14340,11
20250214,113400,296176360,14350,14350,14350,14350,11
20250214,113300,296018510,14340,14340,14340,14340,19
20250214,113200,295746050,14360,14360,14360,14360,21
20250214,113100,295444490,14350,14340,14360,14340,111
20250214,113000,293851700,14350,14330,14350,14330,21
20250214,112900,293550550,14340,14320,14340,14310,1092
20250214,112800,277922050,14320,14330,14330,14320,248
20250214,112700,274369210,14340,14340,14340,14340,0
20250214,112600,274369210,14340,14340,14340,14340,20
20250214,112500,274082410,14340,14350,14350,14340,40
20250214,112400,273508800,14350,14350,14350,14350,40
20250214,112300,272934800,14340,14340,14340,14340,12
20250214,112200,272762720,14340,14340,14340,14340,72
20250214,112100,271730240,14340,14350,14350,14340,10
20250214,112000,271586820,14350,14350,14350,14350,3
20250214,111900,271543770,14350,14340,14350,14330,84
20250214,111800,270339410,14340,14320,14340,14320,71
20250214,111700,269322070,14330,14330,14330,14330,1
20250214,111600,269307740,14330,14320,14330,14320,18
20250214,111500,269049930,14330,14340,14340,14330,48
20250214,111400,268361650,14340,14360,14360,14340,82
20250214,111300,267184310,14370,14370,14370,14360,13
20250214,111200,266997580,14360,14360,14360,14360,49
20250214,111100,266293940,14370,14380,14380,14350,82
20250214,111000,265116020,14380,14370,14380,14370,39
20250214,110900,264555290,14380,14370,14380,14370,107
20250214,110800,263017600,14380,14380,14380,14370,25
20250214,110700,262658280,14380,14370,14380,14370,10
20250214,110600,262514570,14370,14390,14390,14350,500
20250214,110500,255328710,14390,14390,14400,14380,516
20250214,110400,247903930,14380,14390,14390,14380,202
20250214,110300,244997560,14380,14360,14390,14360,298
20250214,110200,240713080,14370,14360,14380,14350,781
20250214,110100,229493450,14370,14360,14370,14350,156
20250214,110000,227253210,14360,14360,14370,14350,413
20250214,105900,221323410,14370,14360,14370,14350,358
20250214,105800,216182330,14350,14360,14370,14350,114
20250214,105700,214545360,14360,14360,14360,14360,40
20250214,105600,213970960,14360,14360,14360,14350,175
20250214,105500,211458490,14370,14360,14380,14350,607
20250214,105400,202741900,14350,14340,14360,14340,428
20250214,105300,196600390,14340,14340,14340,14340,27
20250214,105200,196213210,14340,14290,14340,14290,813
20250214,105100,184585960,14290,14310,14310,14270,508
20250214,105000,177324730,14310,14300,14320,14290,474
20250214,104900,170542230,14300,14230,14300,14230,459
20250214,104800,163997750,14230,14230,14230,14230,13
20250214,104700,163812760,14230,14240,14240,14230,10
20250214,104600,163670450,14240,14240,14240,14240,51
20250214,104500,162944210,14240,14240,14240,14240,2
20250214,104400,162915730,14240,14230,14240,14230,241
20250214,104300,159484070,14240,14230,14240,14220,180
20250214,104200,156921580,14230,14230,14230,14230,0
20250214,104100,156921580,14230,14230,14230,14230,8
20250214,104000,156807740,14240,14230,14240,14230,10
20250214,103900,156665430,14230,14230,14240,14230,58
20250214,103800,155839990,14240,14240,14240,14240,1
20250214,103700,155825750,14230,14230,14230,14230,242
20250214,103600,152382090,14230,14220,14230,14220,135
20250214,103500,150462380,14220,14220,14220,14220,0
20250214,103400,150462380,14220,14220,14220,14220,8
20250214,103300,150348620,14220,14220,14220,14220,40
20250214,103200,149779820,14230,14230,14230,14220,115
20250214,103100,148143460,14220,14220,14220,14220,9
20250214,103000,148015480,14220,14220,14220,14220,56
20250214,102900,147219160,14230,14220,14230,14220,108
20250214,102800,145682400,14220,14220,14220,14220,171
20250214,102700,143250780,14220,14220,14220,14220,67
20250214,102600,142298040,14210,14210,14210,14210,347
20250214,102500,137367170,14210,14210,14210,14210,3
20250214,102400,137324540,14220,14220,14220,14210,99
20250214,102300,135916850,14220,14220,14230,14220,89
20250214,102200,134651170,14230,14220,14230,14220,7
20250214,102100,134551620,14220,14210,14230,14210,26
20250214,102000,134181980,14220,14230,14230,14220,36
20250214,101900,133670050,14220,14230,14230,14220,210
20250214,101800,130683840,14220,14220,14220,14220,0
20250214,101700,130683840,14220,14230,14230,14220,28
20250214,101600,130285490,14240,14230,14240,14230,18
20250214,101500,130029250,14230,14220,14230,14220,282
20250214,101400,126017390,14220,14220,14220,14220,9
20250214,101300,125889410,14230,14210,14230,14210,244
20250214,101200,122421310,14210,14210,14210,14210,1
20250214,101100,122407100,14210,14220,14220,14210,43
20250214,101000,121796020,14220,14210,14220,14210,7
20250214,100900,121696490,14220,14220,14220,14210,14
20250214,100800,121497500,14220,14220,14220,14220,0
20250214,100700,121497500,14220,14230,14230,14210,455
20250214,100600,115026510,14230,14230,14230,14230,16
20250214,100500,114798830,14230,14230,14230,14230,139
20250214,100400,112820860,14230,14240,14240,14230,67
20250214,100300,111866940,14250,14250,14250,14250,1
20250214,100200,111852690,14250,14250,14250,14250,59
20250214,100100,111011940,14250,14260,14260,14250,59
20250214,100000,110170850,14270,14280,14280,14270,37
20250214,095900,109642510,14280,14290,14290,14280,50
20250214,095800,108928480,14290,14280,14290,14280,21
20250214,095700,108628480,14290,14280,14290,14280,105
20250214,095600,107128700,14290,14290,14290,14290,9
20250214,095500,107000090,14300,14270,14300,14270,436
20250214,095400,100771840,14280,14280,14290,14270,44
20250214,095300,100143500,14280,14280,14280,14280,52
20250214,095200,99400940,14280,14270,14280,14270,19
20250214,095100,99129700,14270,14270,14270,14270,0
20250214,095000,99129700,14270,14270,14270,14270,11
20250214,094900,98972730,14270,14290,14290,14270,12
20250214,094800,98801380,14280,14280,14280,14280,31
20250214,094700,98358700,14280,14290,14290,14280,102
20250214,094600,96901750,14290,14300,14300,14290,19
20250214,094500,96630230,14290,14290,14300,14290,92
20250214,094400,95315450,14300,14310,14310,14300,368
20250214,094300,90052330,14310,14290,14310,14290,98
20250214,094200,88651800,14290,14290,14290,14290,9
20250214,094100,88523190,14310,14290,14310,14290,334
20250214,094000,83745810,14290,14280,14290,14280,5
20250214,093900,83674370,14280,14280,14290,14280,93
20250214,093800,82346260,14280,14290,14290,14280,49
20250214,093700,81646360,14290,14290,14290,14290,26
20250214,093600,81274820,14300,14300,14300,14300,104
20250214,093500,79787620,14300,14300,14310,14300,48
20250214,093400,79100950,14310,14270,14310,14270,80
20250214,093300,77957700,14260,14260,14260,14260,25
20250214,093200,77601200,14260,14260,14260,14250,96
20250214,093100,76232400,14260,14260,14260,14260,35
20250214,093000,75733300,14270,14270,14270,14270,2
20250214,092900,75704760,14270,14280,14280,14270,9
20250214,092800,75576320,14280,14280,14290,14280,271
20250214,092700,71706200,14280,14310,14310,14280,51
20250214,092600,70977260,14320,14310,14320,14310,205
20250214,092500,68042670,14310,14300,14310,14300,79
20250214,092400,66912390,14310,14290,14310,14280,1772
20250214,092300,41578770,14300,14300,14300,14290,183
20250214,092200,38961960,14300,14290,14300,14290,34
20250214,092100,38475840,14290,14290,14290,14290,10
20250214,092000,38332940,14290,14290,14290,14290,37
20250214,091900,37804210,14280,14290,14290,14280,18
20250214,091800,37547160,14280,14280,14290,14280,519
20250214,091700,30135200,14280,14290,14290,14280,9
20250214,091600,30006670,14280,14280,14280,14280,0
20250214,091500,30006670,14280,14280,14280,14280,38
20250214,091400,29464030,14270,14290,14290,14270,53
20250214,091300,28707570,14290,14290,14290,14290,2
20250214,091200,28678990,14290,14270,14290,14260,28
20250214,091100,28279420,14290,14260,14290,14260,17
20250214,091000,28036700,14260,14260,14260,14260,2
20250214,090900,28008180,14260,14260,14260,14260,206
20250214,090800,25070620,14300,14250,14300,14250,81
20250214,090700,23914170,14250,14290,14290,14250,163
20250214,090600,21585940,14300,14290,14310,14290,215
20250214,090500,18510450,14270,14290,14290,14230,150
20250214,090400,16371270,14310,14310,14310,14310,0
20250214,090300,16371270,14310,14320,14320,14310,2
20250214,090200,16342640,14310,14280,14310,14270,975
20250214,090100,2417910,14260,14260,14260,14260,8
20250214,090000,2303830,14260,14220,14270,14220,162
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 184500 635895180 14250 14250 14250 14250 2681
3 20250214 184400 635895180 14250 14250 14250 14250 0
4 20250214 184300 635895180 14250 14250 14250 14250 0
5 20250214 184200 635895180 14250 14250 14250 14250 0
6 20250214 184100 635895180 14250 14250 14250 14250 0
7 20250214 184000 635895180 14250 14250 14250 14250 0
8 20250214 183900 635895180 14250 14250 14250 14250 0
9 20250214 183800 635895180 14250 14250 14250 14250 0
10 20250214 183700 635895180 14250 14250 14250 14250 0
11 20250214 183600 635895180 14250 14250 14250 14250 0
12 20250214 183500 635895180 14250 14250 14250 14250 0
13 20250214 183400 635895180 14250 14250 14250 14250 0
14 20250214 183300 635895180 14250 14250 14250 14250 0
15 20250214 183200 635895180 14250 14250 14250 14250 0
16 20250214 183100 635895180 14250 14250 14250 14250 0
17 20250214 183000 635895180 14250 14250 14250 14250 0
18 20250214 182900 635895180 14250 14250 14250 14250 0
19 20250214 182800 635895180 14250 14250 14250 14250 0
20 20250214 182700 635895180 14250 14250 14250 14250 0
21 20250214 182600 635895180 14250 14250 14250 14250 0
22 20250214 182500 635895180 14250 14250 14250 14250 0
23 20250214 182400 635895180 14250 14250 14250 14250 0
24 20250214 182300 635895180 14250 14250 14250 14250 0
25 20250214 182200 635895180 14250 14250 14250 14250 0
26 20250214 182100 635895180 14250 14250 14250 14250 0
27 20250214 182000 635895180 14250 14250 14250 14250 0
28 20250214 181900 635895180 14250 14250 14250 14250 0
29 20250214 181800 635895180 14250 14250 14250 14250 0
30 20250214 181700 635895180 14250 14250 14250 14250 0
31 20250214 181600 635895180 14250 14250 14250 14250 0
32 20250214 181500 635895180 14250 14250 14250 14250 2681
33 20250214 181400 635895180 14250 14250 14250 14250 0
34 20250214 181300 635895180 14250 14250 14250 14250 0
35 20250214 181200 635895180 14250 14250 14250 14250 0
36 20250214 181100 635895180 14250 14250 14250 14250 0
37 20250214 181000 635895180 14250 14250 14250 14250 0
38 20250214 180900 635895180 14250 14250 14250 14250 0
39 20250214 180800 635895180 14250 14250 14250 14250 0
40 20250214 180700 635895180 14250 14250 14250 14250 0
41 20250214 180600 635895180 14250 14250 14250 14250 0
42 20250214 180500 635895180 14250 14250 14250 14250 0
43 20250214 180400 635895180 14250 14250 14250 14250 0
44 20250214 180300 635895180 14250 14250 14250 14250 0
45 20250214 180200 635895180 14250 14250 14250 14250 0
46 20250214 180100 635895180 14250 14250 14250 14250 0
47 20250214 180000 635895180 14250 14250 14250 14250 0
48 20250214 175900 635895180 14250 14250 14250 14250 0
49 20250214 175800 635895180 14250 14250 14250 14250 0
50 20250214 175700 635895180 14250 14250 14250 14250 0
51 20250214 175600 635895180 14250 14250 14250 14250 0
52 20250214 175500 635895180 14250 14250 14250 14250 0
53 20250214 175400 635895180 14250 14250 14250 14250 0
54 20250214 175300 635895180 14250 14250 14250 14250 0
55 20250214 175200 635895180 14250 14250 14250 14250 0
56 20250214 175100 635895180 14250 14250 14250 14250 0
57 20250214 175000 635895180 14250 14250 14250 14250 0
58 20250214 174900 635895180 14250 14250 14250 14250 0
59 20250214 174800 635895180 14250 14250 14250 14250 0
60 20250214 174700 635895180 14250 14250 14250 14250 0
61 20250214 174600 635895180 14250 14250 14250 14250 0
62 20250214 174500 635895180 14250 14250 14250 14250 2681
63 20250214 174400 635895180 14250 14250 14250 14250 0
64 20250214 174300 635895180 14250 14250 14250 14250 0
65 20250214 174200 635895180 14250 14250 14250 14250 0
66 20250214 174100 635895180 14250 14250 14250 14250 0
67 20250214 174000 635895180 14250 14250 14250 14250 0
68 20250214 173900 635895180 14250 14250 14250 14250 0
69 20250214 173800 635895180 14250 14250 14250 14250 0
70 20250214 173700 635895180 14250 14250 14250 14250 0
71 20250214 173600 635895180 14250 14250 14250 14250 0
72 20250214 173500 635895180 14250 14250 14250 14250 0
73 20250214 173400 635895180 14250 14250 14250 14250 0
74 20250214 173300 635895180 14250 14250 14250 14250 0
75 20250214 173200 635895180 14250 14250 14250 14250 0
76 20250214 173100 635895180 14250 14250 14250 14250 0
77 20250214 173000 635895180 14250 14250 14250 14250 0
78 20250214 172900 635895180 14250 14250 14250 14250 0
79 20250214 172800 635895180 14250 14250 14250 14250 0
80 20250214 172700 635895180 14250 14250 14250 14250 0
81 20250214 172600 635895180 14250 14250 14250 14250 0
82 20250214 172500 635895180 14250 14250 14250 14250 0
83 20250214 172400 635895180 14250 14250 14250 14250 0
84 20250214 172300 635895180 14250 14250 14250 14250 0
85 20250214 172200 635895180 14250 14250 14250 14250 0
86 20250214 172100 635895180 14250 14250 14250 14250 0
87 20250214 172000 635895180 14250 14250 14250 14250 0
88 20250214 171900 635895180 14250 14250 14250 14250 0
89 20250214 171800 635895180 14250 14250 14250 14250 0
90 20250214 171700 635895180 14250 14250 14250 14250 0
91 20250214 171600 635895180 14250 14250 14250 14250 0
92 20250214 171500 635895180 14250 14250 14250 14250 2681
93 20250214 171400 635895180 14250 14250 14250 14250 0
94 20250214 171300 635895180 14250 14250 14250 14250 0
95 20250214 171200 635895180 14250 14250 14250 14250 0
96 20250214 171100 635895180 14250 14250 14250 14250 0
97 20250214 171000 635895180 14250 14250 14250 14250 0
98 20250214 170900 635895180 14250 14250 14250 14250 0
99 20250214 170800 635895180 14250 14250 14250 14250 0
100 20250214 170700 635895180 14250 14250 14250 14250 0
101 20250214 170600 635895180 14250 14250 14250 14250 0
102 20250214 170500 635895180 14250 14250 14250 14250 0
103 20250214 170400 635895180 14250 14250 14250 14250 0
104 20250214 170300 635895180 14250 14250 14250 14250 0
105 20250214 170200 635895180 14250 14250 14250 14250 0
106 20250214 170100 635895180 14250 14250 14250 14250 0
107 20250214 170000 635895180 14250 14250 14250 14250 0
108 20250214 165900 635895180 14250 14250 14250 14250 0
109 20250214 165800 635895180 14250 14250 14250 14250 0
110 20250214 165700 635895180 14250 14250 14250 14250 0
111 20250214 165600 635895180 14250 14250 14250 14250 0
112 20250214 165500 635895180 14250 14250 14250 14250 0
113 20250214 165400 635895180 14250 14250 14250 14250 0
114 20250214 165300 635895180 14250 14250 14250 14250 0
115 20250214 165200 635895180 14250 14250 14250 14250 0
116 20250214 165100 635895180 14250 14250 14250 14250 0
117 20250214 165000 635895180 14250 14250 14250 14250 0
118 20250214 164900 635895180 14250 14250 14250 14250 0
119 20250214 164800 635895180 14250 14250 14250 14250 0
120 20250214 164700 635895180 14250 14250 14250 14250 0
121 20250214 164600 635895180 14250 14250 14250 14250 0
122 20250214 164500 635895180 14250 14250 14250 14250 2681
123 20250214 164400 635895180 14250 14250 14250 14250 0
124 20250214 164300 635895180 14250 14250 14250 14250 0
125 20250214 164200 635895180 14250 14250 14250 14250 0
126 20250214 164100 635895180 14250 14250 14250 14250 0
127 20250214 164000 635895180 14250 14250 14250 14250 0
128 20250214 163900 635895180 14250 14250 14250 14250 0
129 20250214 163800 635895180 14250 14250 14250 14250 0
130 20250214 163700 635895180 14250 14250 14250 14250 0
131 20250214 163600 635895180 14250 14250 14250 14250 0
132 20250214 163500 635895180 14250 14250 14250 14250 0
133 20250214 163400 635895180 14250 14250 14250 14250 0
134 20250214 163300 635895180 14250 14250 14250 14250 0
135 20250214 163200 635895180 14250 14250 14250 14250 0
136 20250214 163100 635895180 14250 14250 14250 14250 0
137 20250214 163000 635895180 14250 14250 14250 14250 0
138 20250214 162900 635895180 14250 14250 14250 14250 0
139 20250214 162800 635895180 14250 14250 14250 14250 0
140 20250214 162700 635895180 14250 14250 14250 14250 0
141 20250214 162600 635895180 14250 14250 14250 14250 0
142 20250214 162500 635895180 14250 14250 14250 14250 0
143 20250214 162400 635895180 14250 14250 14250 14250 0
144 20250214 162300 635895180 14250 14250 14250 14250 0
145 20250214 162200 635895180 14250 14250 14250 14250 0
146 20250214 162100 635895180 14250 14250 14250 14250 0
147 20250214 162000 635895180 14250 14250 14250 14250 0
148 20250214 161900 635895180 14250 14250 14250 14250 0
149 20250214 161800 635895180 14250 14250 14250 14250 0
150 20250214 161700 635895180 14250 14250 14250 14250 0
151 20250214 161600 635895180 14250 14250 14250 14250 0
152 20250214 161500 635895180 14250 14250 14250 14250 2681
153 20250214 161400 635895180 14250 14250 14250 14250 0
154 20250214 161300 635895180 14250 14250 14250 14250 0
155 20250214 161200 635895180 14250 14250 14250 14250 0
156 20250214 161100 635895180 14250 14250 14250 14250 0
157 20250214 161000 635895180 14250 14250 14250 14250 0
158 20250214 160900 635895180 14250 14250 14250 14250 0
159 20250214 160800 635895180 14250 14250 14250 14250 0
160 20250214 160700 635895180 14250 14250 14250 14250 0
161 20250214 160600 635895180 14250 14250 14250 14250 0
162 20250214 160500 635895180 14250 14250 14250 14250 0
163 20250214 160400 635895180 14250 14250 14250 14250 0
164 20250214 160300 635895180 14250 14250 14250 14250 0
165 20250214 160200 635895180 14250 14250 14250 14250 0
166 20250214 160100 635895180 14250 14250 14250 14250 0
167 20250214 160000 635895180 14250 14250 14250 14250 0
168 20250214 155900 635895180 14250 14250 14250 14250 0
169 20250214 155800 635895180 14250 14250 14250 14250 0
170 20250214 155700 635895180 14250 14250 14250 14250 0
171 20250214 155600 635895180 14250 14250 14250 14250 0
172 20250214 155500 635895180 14250 14250 14250 14250 0
173 20250214 155400 635895180 14250 14250 14250 14250 0
174 20250214 155300 635895180 14250 14250 14250 14250 0
175 20250214 155200 635895180 14250 14250 14250 14250 0
176 20250214 155100 635895180 14250 14250 14250 14250 0
177 20250214 155000 635895180 14250 14250 14250 14250 0
178 20250214 154900 635895180 14250 14250 14250 14250 0
179 20250214 154800 635895180 14250 14250 14250 14250 0
180 20250214 154700 635895180 14250 14250 14250 14250 0
181 20250214 154600 635895180 14250 14250 14250 14250 0
182 20250214 154500 635895180 14250 14250 14250 14250 2681
183 20250214 154400 635895180 14250 14250 14250 14250 0
184 20250214 154300 635895180 14250 14250 14250 14250 0
185 20250214 154200 635895180 14250 14250 14250 14250 0
186 20250214 154100 635895180 14250 14250 14250 14250 0
187 20250214 154000 635895180 14250 14250 14250 14250 0
188 20250214 153900 635895180 14250 14250 14250 14250 0
189 20250214 153800 635895180 14250 14250 14250 14250 0
190 20250214 153700 635895180 14250 14250 14250 14250 0
191 20250214 153600 635895180 14250 14250 14250 14250 0
192 20250214 153500 635895180 14250 14250 14250 14250 0
193 20250214 153400 635895180 14250 14250 14250 14250 0
194 20250214 153300 635895180 14250 14250 14250 14250 0
195 20250214 153200 635895180 14250 14250 14250 14250 0
196 20250214 153100 635895180 14250 14250 14250 14250 0
197 20250214 153000 635895180 14250 14250 14250 14250 2681
198 20250214 152900 597690930 14270 14270 14270 14270 0
199 20250214 152800 597690930 14270 14270 14270 14270 0
200 20250214 152700 597690930 14270 14270 14270 14270 0
201 20250214 152600 597690930 14270 14270 14270 14270 0
202 20250214 152500 597690930 14270 14270 14270 14270 0
203 20250214 152400 597690930 14270 14270 14270 14270 0
204 20250214 152300 597690930 14270 14270 14270 14270 0
205 20250214 152200 597690930 14270 14270 14270 14270 0
206 20250214 152100 597690930 14270 14270 14270 14270 0
207 20250214 152000 597690930 14270 14270 14270 14270 0
208 20250214 151900 597690930 14270 14270 14280 14270 225
209 20250214 151800 594478020 14280 14270 14280 14270 4
210 20250214 151700 594420930 14270 14280 14290 14270 136
211 20250214 151600 592478870 14280 14280 14290 14280 13
212 20250214 151500 592293210 14290 14300 14310 14290 214
213 20250214 151400 589233180 14310 14290 14340 14290 348
214 20250214 151300 584250430 14290 14290 14290 14290 18
215 20250214 151200 583993210 14290 14290 14290 14290 2
216 20250214 151100 583964630 14290 14300 14300 14290 12
217 20250214 151000 583793140 14290 14290 14290 14290 5
218 20250214 150900 583721690 14290 14300 14300 14290 39
219 20250214 150800 583164130 14290 14290 14290 14290 15
220 20250214 150700 582949780 14290 14290 14290 14290 25
221 20250214 150600 582592530 14300 14290 14300 14290 21
222 20250214 150500 582292340 14300 14310 14310 14300 4
223 20250214 150400 582235130 14300 14290 14300 14290 171
224 20250214 150300 579790500 14280 14280 14280 14280 9
225 20250214 150200 579661980 14280 14290 14290 14280 2
226 20250214 150100 579633410 14280 14280 14290 14280 106
227 20250214 150000 578119630 14280 14280 14280 14280 85
228 20250214 145900 576905830 14280 14290 14290 14280 54
229 20250214 145800 576134700 14290 14290 14290 14290 100
230 20250214 145700 574705700 14290 14280 14290 14270 211
231 20250214 145600 571692610 14280 14280 14280 14280 154
232 20250214 145500 569493490 14290 14280 14290 14280 13
233 20250214 145400 569307750 14280 14280 14280 14280 0
234 20250214 145300 569307750 14280 14280 14290 14280 51
235 20250214 145200 568579460 14280 14280 14280 14280 0
236 20250214 145100 568579460 14280 14280 14300 14280 140
237 20250214 145000 566579530 14290 14290 14290 14290 260
238 20250214 144900 562864130 14290 14290 14300 14290 4
239 20250214 144800 562806960 14300 14310 14310 14300 68
240 20250214 144700 561834550 14300 14300 14300 14300 0
241 20250214 144600 561834550 14300 14300 14300 14290 74
242 20250214 144500 560776430 14310 14300 14310 14300 115
243 20250214 144400 559131660 14310 14320 14330 14310 265
244 20250214 144300 555339200 14320 14320 14320 14320 0
245 20250214 144200 555339200 14320 14330 14330 14320 177
246 20250214 144100 552803000 14330 14330 14330 14330 22
247 20250214 144000 552487740 14340 14350 14350 14340 186
248 20250214 143900 549819060 14350 14350 14350 14350 8
249 20250214 143800 549704260 14350 14350 14360 14350 81
250 20250214 143700 548541600 14360 14320 14360 14320 425
251 20250214 143600 542449170 14330 14330 14330 14320 18
252 20250214 143500 542191340 14320 14320 14320 14320 9
253 20250214 143400 542062460 14320 14310 14320 14310 66
254 20250214 143300 541117420 14310 14320 14330 14310 32
255 20250214 143200 540659190 14300 14310 14330 14300 13
256 20250214 143100 540473140 14300 14300 14300 14300 57
257 20250214 143000 539658040 14320 14320 14320 14310 73
258 20250214 142900 538613350 14310 14310 14310 14310 8
259 20250214 142800 538498870 14330 14330 14330 14330 0
260 20250214 142700 538498870 14330 14340 14340 14300 870
261 20250214 142600 526041890 14340 14350 14350 14340 107
262 20250214 142500 524506610 14350 14350 14350 14350 31
263 20250214 142400 524061760 14340 14350 14350 14340 181
264 20250214 142300 521465210 14340 14340 14340 14340 10
265 20250214 142200 521321810 14350 14350 14350 14350 1
266 20250214 142100 521307460 14340 14340 14340 14340 8
267 20250214 142000 521192740 14340 14340 14340 14340 65
268 20250214 141900 520260640 14340 14350 14350 14340 20
269 20250214 141800 519973810 14350 14350 14350 14350 0
270 20250214 141700 519973810 14350 14350 14350 14350 26
271 20250214 141600 519600710 14360 14360 14360 14360 18
272 20250214 141500 519342230 14370 14360 14370 14350 50
273 20250214 141400 518624130 14340 14350 14360 14340 151
274 20250214 141300 516456990 14360 14360 14360 14360 4
275 20250214 141200 516399550 14360 14360 14370 14360 42
276 20250214 141100 515796170 14360 14370 14370 14350 89
277 20250214 141000 514518150 14370 14370 14370 14370 2
278 20250214 140900 514489410 14370 14370 14370 14360 73
279 20250214 140800 513440480 14370 14370 14370 14370 102
280 20250214 140700 511974740 14370 14380 14380 14370 277
281 20250214 140600 507992020 14370 14370 14370 14370 8
282 20250214 140500 507877060 14370 14370 14370 14370 2
283 20250214 140400 507848320 14380 14370 14380 14360 128
284 20250214 140300 506009640 14360 14370 14370 14360 11
285 20250214 140200 505851660 14360 14360 14360 14360 9
286 20250214 140100 505722420 14350 14350 14360 14350 52
287 20250214 140000 504976210 14350 14350 14350 14350 10
288 20250214 135900 504832710 14350 14350 14350 14350 2
289 20250214 135800 504804010 14370 14360 14380 14350 269
290 20250214 135700 500938060 14350 14350 14350 14350 8
291 20250214 135600 500823260 14350 14350 14350 14350 10
292 20250214 135500 500679760 14360 14350 14360 14350 14
293 20250214 135400 500478850 14350 14350 14350 14350 55
294 20250214 135300 499689600 14350 14350 14350 14350 0
295 20250214 135200 499689600 14350 14360 14360 14350 68
296 20250214 135100 498713300 14360 14370 14370 14360 318
297 20250214 135000 494143650 14370 14370 14380 14370 22
298 20250214 134900 493827460 14370 14360 14370 14360 49
299 20250214 134800 493123710 14370 14380 14380 14370 30
300 20250214 134700 492692600 14380 14380 14380 14380 8
301 20250214 134600 492577560 14380 14380 14380 14360 102
302 20250214 134500 491112740 14380 14370 14380 14370 70
303 20250214 134400 490106770 14370 14380 14380 14370 21
304 20250214 134300 489804990 14380 14380 14380 14380 0
305 20250214 134200 489804990 14380 14360 14380 14360 169
306 20250214 134100 487376930 14360 14360 14360 14360 41
307 20250214 134000 486788170 14360 14360 14360 14360 12
308 20250214 133900 486615850 14360 14360 14360 14360 8
309 20250214 133800 486500970 14370 14380 14380 14370 24
310 20250214 133700 486156080 14380 14370 14380 14370 118
311 20250214 133600 484459420 14370 14370 14370 14370 83
312 20250214 133500 483266710 14370 14360 14380 14360 106
313 20250214 133400 481743570 14360 14370 14370 14360 12
314 20250214 133300 481571210 14370 14370 14370 14370 19
315 20250214 133200 481298180 14380 14370 14380 14370 19
316 20250214 133100 481025140 14370 14380 14380 14370 155
317 20250214 133000 478796390 14380 14360 14380 14360 186
318 20250214 132900 476124190 14360 14350 14360 14340 393
319 20250214 132800 470486160 14350 14350 14350 14350 2
320 20250214 132700 470457460 14370 14360 14370 14360 18
321 20250214 132600 470198970 14370 14360 14370 14360 150
322 20250214 132500 468044470 14360 14340 14370 14340 224
323 20250214 132400 464828300 14330 14330 14330 14330 12
324 20250214 132300 464656340 14330 14330 14330 14320 84
325 20250214 132200 463452760 14330 14330 14330 14330 9
326 20250214 132100 463323790 14330 14340 14340 14320 66
327 20250214 132000 462377990 14320 14330 14330 14320 34
328 20250214 131900 461891040 14340 14350 14350 14340 32
329 20250214 131800 461431850 14360 14320 14360 14310 364
330 20250214 131700 456209630 14320 14320 14320 14320 17
331 20250214 131600 455966190 14320 14320 14320 14320 24
332 20250214 131500 455622510 14320 14320 14320 14320 28
333 20250214 131400 455221550 14310 14320 14320 14310 10
334 20250214 131300 455078430 14310 14310 14310 14310 2
335 20250214 131200 455049810 14320 14330 14330 14310 70
336 20250214 131100 454047940 14330 14330 14330 14330 197
337 20250214 131000 451224930 14320 14320 14320 14310 12
338 20250214 130900 451053170 14320 14330 14330 14320 14
339 20250214 130800 450852610 14320 14320 14320 14320 1
340 20250214 130700 450838290 14330 14340 14340 14330 44
341 20250214 130600 450207760 14340 14330 14340 14330 488
342 20250214 130500 443209940 14330 14330 14330 14330 8
343 20250214 130400 443095300 14330 14310 14330 14310 463
344 20250214 130300 436462250 14340 14350 14350 14310 1265
345 20250214 130200 418346740 14350 14350 14350 14310 1534
346 20250214 130100 396377680 14350 14340 14350 14340 62
347 20250214 130000 395488500 14350 14340 14350 14340 56
348 20250214 125900 394684980 14340 14350 14350 14340 63
349 20250214 125800 393781550 14340 14340 14340 14340 10
350 20250214 125700 393638150 14350 14330 14350 14300 1671
351 20250214 125600 369721890 14340 14340 14340 14340 42
352 20250214 125500 369119610 14350 14350 14350 14340 40
353 20250214 125400 368545690 14350 14360 14360 14350 51
354 20250214 125300 367813830 14350 14350 14350 14350 68
355 20250214 125200 366838030 14350 14360 14360 14350 22
356 20250214 125100 366522320 14370 14370 14370 14370 0
357 20250214 125000 366522320 14370 14360 14370 14360 35
358 20250214 124900 366019650 14360 14360 14360 14360 38
359 20250214 124800 365473970 14360 14360 14360 14360 0
360 20250214 124700 365473970 14360 14360 14360 14360 8
361 20250214 124600 365359090 14360 14380 14380 14360 28
362 20250214 124500 364956810 14380 14360 14380 14360 36
363 20250214 124400 364439640 14360 14360 14360 14360 0
364 20250214 124300 364439640 14360 14370 14370 14360 28
365 20250214 124200 364037490 14370 14380 14380 14370 69
366 20250214 124100 363045350 14380 14370 14380 14360 745
367 20250214 124000 352339380 14380 14370 14380 14370 73
368 20250214 123900 351290360 14380 14370 14380 14370 10
369 20250214 123800 351146650 14370 14370 14370 14370 2
370 20250214 123700 351117910 14370 14380 14380 14370 9
371 20250214 123600 350988570 14390 14390 14390 14380 99
372 20250214 123500 349563970 14390 14390 14390 14380 97
373 20250214 123400 348168350 14380 14370 14380 14370 301
374 20250214 123300 343840140 14370 14370 14370 14370 55
375 20250214 123200 343049790 14360 14360 14370 14360 251
376 20250214 123100 339445200 14350 14320 14350 14320 315
377 20250214 123000 334931440 14310 14320 14320 14310 102
378 20250214 122900 333470880 14330 14330 14330 14330 0
379 20250214 122800 333470880 14330 14330 14330 14330 1
380 20250214 122700 333456550 14320 14320 14320 14320 76
381 20250214 122600 332368230 14330 14320 14330 14320 326
382 20250214 122500 327699900 14320 14330 14330 14320 9
383 20250214 122400 327571010 14330 14330 14330 14330 0
384 20250214 122300 327571010 14330 14330 14330 14320 78
385 20250214 122200 326453830 14320 14320 14320 14320 10
386 20250214 122100 326310630 14320 14320 14320 14320 0
387 20250214 122000 326310630 14320 14320 14330 14320 72
388 20250214 121900 325279580 14320 14330 14330 14320 25
389 20250214 121800 324921420 14330 14320 14330 14320 110
390 20250214 121700 323345200 14320 14330 14330 14320 44
391 20250214 121600 322715110 14320 14320 14320 14320 9
392 20250214 121500 322586230 14320 14310 14330 14310 290
393 20250214 121400 318433710 14300 14300 14300 14300 53
394 20250214 121300 317675810 14300 14310 14310 14300 17
395 20250214 121200 317432680 14310 14310 14310 14310 9
396 20250214 121100 317303890 14320 14320 14320 14320 1
397 20250214 121000 317289570 14320 14330 14330 14320 67
398 20250214 120900 316330030 14330 14330 14330 14330 0
399 20250214 120800 316330030 14330 14330 14330 14330 60
400 20250214 120700 315470230 14330 14340 14340 14330 45
401 20250214 120600 314824950 14340 14340 14340 14340 0
402 20250214 120500 314824950 14340 14350 14350 14340 12
403 20250214 120400 314652860 14340 14330 14340 14330 51
404 20250214 120300 313921930 14330 14340 14340 14330 153
405 20250214 120200 311727940 14340 14340 14340 14340 0
406 20250214 120100 311727940 14340 14340 14340 14340 63
407 20250214 120000 310824520 14350 14350 14350 14340 15
408 20250214 115900 310609360 14360 14350 14360 14350 38
409 20250214 115800 310064050 14350 14350 14350 14350 13
410 20250214 115700 309877500 14350 14360 14360 14350 44
411 20250214 115600 309246090 14350 14350 14350 14350 39
412 20250214 115500 308686440 14350 14350 14350 14340 85
413 20250214 115400 307466770 14350 14340 14350 14330 117
414 20250214 115300 305789380 14330 14330 14330 14330 17
415 20250214 115200 305545770 14330 14330 14330 14330 2
416 20250214 115100 305517110 14330 14330 14330 14330 49
417 20250214 115000 304814940 14330 14330 14330 14330 8
418 20250214 114900 304700300 14340 14330 14340 14330 15
419 20250214 114800 304485310 14330 14340 14340 14330 66
420 20250214 114700 303538960 14350 14350 14350 14350 1
421 20250214 114600 303524610 14340 14340 14340 14340 0
422 20250214 114500 303524610 14340 14350 14350 14340 59
423 20250214 114400 302678130 14350 14340 14350 14340 4
424 20250214 114300 302620750 14350 14350 14350 14350 25
425 20250214 114200 302262000 14360 14360 14360 14360 1
426 20250214 114100 302247640 14350 14350 14350 14350 85
427 20250214 114000 301027890 14350 14340 14360 14340 200
428 20250214 113900 298156000 14340 14350 14350 14340 10
429 20250214 113800 298012520 14350 14340 14350 14340 55
430 20250214 113700 297223740 14340 14350 14350 14340 61
431 20250214 113600 296348480 14350 14350 14350 14350 1
432 20250214 113500 296334130 14340 14350 14350 14340 11
433 20250214 113400 296176360 14350 14350 14350 14350 11
434 20250214 113300 296018510 14340 14340 14340 14340 19
435 20250214 113200 295746050 14360 14360 14360 14360 21
436 20250214 113100 295444490 14350 14340 14360 14340 111
437 20250214 113000 293851700 14350 14330 14350 14330 21
438 20250214 112900 293550550 14340 14320 14340 14310 1092
439 20250214 112800 277922050 14320 14330 14330 14320 248
440 20250214 112700 274369210 14340 14340 14340 14340 0
441 20250214 112600 274369210 14340 14340 14340 14340 20
442 20250214 112500 274082410 14340 14350 14350 14340 40
443 20250214 112400 273508800 14350 14350 14350 14350 40
444 20250214 112300 272934800 14340 14340 14340 14340 12
445 20250214 112200 272762720 14340 14340 14340 14340 72
446 20250214 112100 271730240 14340 14350 14350 14340 10
447 20250214 112000 271586820 14350 14350 14350 14350 3
448 20250214 111900 271543770 14350 14340 14350 14330 84
449 20250214 111800 270339410 14340 14320 14340 14320 71
450 20250214 111700 269322070 14330 14330 14330 14330 1
451 20250214 111600 269307740 14330 14320 14330 14320 18
452 20250214 111500 269049930 14330 14340 14340 14330 48
453 20250214 111400 268361650 14340 14360 14360 14340 82
454 20250214 111300 267184310 14370 14370 14370 14360 13
455 20250214 111200 266997580 14360 14360 14360 14360 49
456 20250214 111100 266293940 14370 14380 14380 14350 82
457 20250214 111000 265116020 14380 14370 14380 14370 39
458 20250214 110900 264555290 14380 14370 14380 14370 107
459 20250214 110800 263017600 14380 14380 14380 14370 25
460 20250214 110700 262658280 14380 14370 14380 14370 10
461 20250214 110600 262514570 14370 14390 14390 14350 500
462 20250214 110500 255328710 14390 14390 14400 14380 516
463 20250214 110400 247903930 14380 14390 14390 14380 202
464 20250214 110300 244997560 14380 14360 14390 14360 298
465 20250214 110200 240713080 14370 14360 14380 14350 781
466 20250214 110100 229493450 14370 14360 14370 14350 156
467 20250214 110000 227253210 14360 14360 14370 14350 413
468 20250214 105900 221323410 14370 14360 14370 14350 358
469 20250214 105800 216182330 14350 14360 14370 14350 114
470 20250214 105700 214545360 14360 14360 14360 14360 40
471 20250214 105600 213970960 14360 14360 14360 14350 175
472 20250214 105500 211458490 14370 14360 14380 14350 607
473 20250214 105400 202741900 14350 14340 14360 14340 428
474 20250214 105300 196600390 14340 14340 14340 14340 27
475 20250214 105200 196213210 14340 14290 14340 14290 813
476 20250214 105100 184585960 14290 14310 14310 14270 508
477 20250214 105000 177324730 14310 14300 14320 14290 474
478 20250214 104900 170542230 14300 14230 14300 14230 459
479 20250214 104800 163997750 14230 14230 14230 14230 13
480 20250214 104700 163812760 14230 14240 14240 14230 10
481 20250214 104600 163670450 14240 14240 14240 14240 51
482 20250214 104500 162944210 14240 14240 14240 14240 2
483 20250214 104400 162915730 14240 14230 14240 14230 241
484 20250214 104300 159484070 14240 14230 14240 14220 180
485 20250214 104200 156921580 14230 14230 14230 14230 0
486 20250214 104100 156921580 14230 14230 14230 14230 8
487 20250214 104000 156807740 14240 14230 14240 14230 10
488 20250214 103900 156665430 14230 14230 14240 14230 58
489 20250214 103800 155839990 14240 14240 14240 14240 1
490 20250214 103700 155825750 14230 14230 14230 14230 242
491 20250214 103600 152382090 14230 14220 14230 14220 135
492 20250214 103500 150462380 14220 14220 14220 14220 0
493 20250214 103400 150462380 14220 14220 14220 14220 8
494 20250214 103300 150348620 14220 14220 14220 14220 40
495 20250214 103200 149779820 14230 14230 14230 14220 115
496 20250214 103100 148143460 14220 14220 14220 14220 9
497 20250214 103000 148015480 14220 14220 14220 14220 56
498 20250214 102900 147219160 14230 14220 14230 14220 108
499 20250214 102800 145682400 14220 14220 14220 14220 171
500 20250214 102700 143250780 14220 14220 14220 14220 67
501 20250214 102600 142298040 14210 14210 14210 14210 347
502 20250214 102500 137367170 14210 14210 14210 14210 3
503 20250214 102400 137324540 14220 14220 14220 14210 99
504 20250214 102300 135916850 14220 14220 14230 14220 89
505 20250214 102200 134651170 14230 14220 14230 14220 7
506 20250214 102100 134551620 14220 14210 14230 14210 26
507 20250214 102000 134181980 14220 14230 14230 14220 36
508 20250214 101900 133670050 14220 14230 14230 14220 210
509 20250214 101800 130683840 14220 14220 14220 14220 0
510 20250214 101700 130683840 14220 14230 14230 14220 28
511 20250214 101600 130285490 14240 14230 14240 14230 18
512 20250214 101500 130029250 14230 14220 14230 14220 282
513 20250214 101400 126017390 14220 14220 14220 14220 9
514 20250214 101300 125889410 14230 14210 14230 14210 244
515 20250214 101200 122421310 14210 14210 14210 14210 1
516 20250214 101100 122407100 14210 14220 14220 14210 43
517 20250214 101000 121796020 14220 14210 14220 14210 7
518 20250214 100900 121696490 14220 14220 14220 14210 14
519 20250214 100800 121497500 14220 14220 14220 14220 0
520 20250214 100700 121497500 14220 14230 14230 14210 455
521 20250214 100600 115026510 14230 14230 14230 14230 16
522 20250214 100500 114798830 14230 14230 14230 14230 139
523 20250214 100400 112820860 14230 14240 14240 14230 67
524 20250214 100300 111866940 14250 14250 14250 14250 1
525 20250214 100200 111852690 14250 14250 14250 14250 59
526 20250214 100100 111011940 14250 14260 14260 14250 59
527 20250214 100000 110170850 14270 14280 14280 14270 37
528 20250214 095900 109642510 14280 14290 14290 14280 50
529 20250214 095800 108928480 14290 14280 14290 14280 21
530 20250214 095700 108628480 14290 14280 14290 14280 105
531 20250214 095600 107128700 14290 14290 14290 14290 9
532 20250214 095500 107000090 14300 14270 14300 14270 436
533 20250214 095400 100771840 14280 14280 14290 14270 44
534 20250214 095300 100143500 14280 14280 14280 14280 52
535 20250214 095200 99400940 14280 14270 14280 14270 19
536 20250214 095100 99129700 14270 14270 14270 14270 0
537 20250214 095000 99129700 14270 14270 14270 14270 11
538 20250214 094900 98972730 14270 14290 14290 14270 12
539 20250214 094800 98801380 14280 14280 14280 14280 31
540 20250214 094700 98358700 14280 14290 14290 14280 102
541 20250214 094600 96901750 14290 14300 14300 14290 19
542 20250214 094500 96630230 14290 14290 14300 14290 92
543 20250214 094400 95315450 14300 14310 14310 14300 368
544 20250214 094300 90052330 14310 14290 14310 14290 98
545 20250214 094200 88651800 14290 14290 14290 14290 9
546 20250214 094100 88523190 14310 14290 14310 14290 334
547 20250214 094000 83745810 14290 14280 14290 14280 5
548 20250214 093900 83674370 14280 14280 14290 14280 93
549 20250214 093800 82346260 14280 14290 14290 14280 49
550 20250214 093700 81646360 14290 14290 14290 14290 26
551 20250214 093600 81274820 14300 14300 14300 14300 104
552 20250214 093500 79787620 14300 14300 14310 14300 48
553 20250214 093400 79100950 14310 14270 14310 14270 80
554 20250214 093300 77957700 14260 14260 14260 14260 25
555 20250214 093200 77601200 14260 14260 14260 14250 96
556 20250214 093100 76232400 14260 14260 14260 14260 35
557 20250214 093000 75733300 14270 14270 14270 14270 2
558 20250214 092900 75704760 14270 14280 14280 14270 9
559 20250214 092800 75576320 14280 14280 14290 14280 271
560 20250214 092700 71706200 14280 14310 14310 14280 51
561 20250214 092600 70977260 14320 14310 14320 14310 205
562 20250214 092500 68042670 14310 14300 14310 14300 79
563 20250214 092400 66912390 14310 14290 14310 14280 1772
564 20250214 092300 41578770 14300 14300 14300 14290 183
565 20250214 092200 38961960 14300 14290 14300 14290 34
566 20250214 092100 38475840 14290 14290 14290 14290 10
567 20250214 092000 38332940 14290 14290 14290 14290 37
568 20250214 091900 37804210 14280 14290 14290 14280 18
569 20250214 091800 37547160 14280 14280 14290 14280 519
570 20250214 091700 30135200 14280 14290 14290 14280 9
571 20250214 091600 30006670 14280 14280 14280 14280 0
572 20250214 091500 30006670 14280 14280 14280 14280 38
573 20250214 091400 29464030 14270 14290 14290 14270 53
574 20250214 091300 28707570 14290 14290 14290 14290 2
575 20250214 091200 28678990 14290 14270 14290 14260 28
576 20250214 091100 28279420 14290 14260 14290 14260 17
577 20250214 091000 28036700 14260 14260 14260 14260 2
578 20250214 090900 28008180 14260 14260 14260 14260 206
579 20250214 090800 25070620 14300 14250 14300 14250 81
580 20250214 090700 23914170 14250 14290 14290 14250 163
581 20250214 090600 21585940 14300 14290 14310 14290 215
582 20250214 090500 18510450 14270 14290 14290 14230 150
583 20250214 090400 16371270 14310 14310 14310 14310 0
584 20250214 090300 16371270 14310 14320 14320 14310 2
585 20250214 090200 16342640 14310 14280 14310 14270 975
586 20250214 090100 2417910 14260 14260 14260 14260 8
587 20250214 090000 2303830 14260 14220 14270 14220 162