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

588
005710/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184600,37325500,6100,6100,6100,6100,72
20250214,184500,37325500,6100,6100,6100,6100,0
20250214,184400,37325500,6100,6100,6100,6100,0
20250214,184300,37325500,6100,6100,6100,6100,0
20250214,184200,37325500,6100,6100,6100,6100,0
20250214,184100,37325500,6100,6100,6100,6100,0
20250214,184000,37325500,6100,6100,6100,6100,0
20250214,183900,37325500,6100,6100,6100,6100,0
20250214,183800,37325500,6100,6100,6100,6100,0
20250214,183700,37325500,6100,6100,6100,6100,0
20250214,183600,37325500,6100,6100,6100,6100,0
20250214,183500,37325500,6100,6100,6100,6100,0
20250214,183400,37325500,6100,6100,6100,6100,0
20250214,183300,37325500,6100,6100,6100,6100,0
20250214,183200,37325500,6100,6100,6100,6100,0
20250214,183100,37325500,6100,6100,6100,6100,0
20250214,183000,37325500,6100,6100,6100,6100,0
20250214,182900,37325500,6100,6100,6100,6100,0
20250214,182800,37325500,6100,6100,6100,6100,0
20250214,182700,37325500,6100,6100,6100,6100,0
20250214,182600,37325500,6100,6100,6100,6100,0
20250214,182500,37325500,6100,6100,6100,6100,0
20250214,182400,37325500,6100,6100,6100,6100,0
20250214,182300,37325500,6100,6100,6100,6100,0
20250214,182200,37325500,6100,6100,6100,6100,0
20250214,182100,37325500,6100,6100,6100,6100,0
20250214,182000,37325500,6100,6100,6100,6100,0
20250214,181900,37325500,6100,6100,6100,6100,0
20250214,181800,37325500,6100,6100,6100,6100,0
20250214,181700,37325500,6100,6100,6100,6100,0
20250214,181600,37325500,6100,6100,6100,6100,72
20250214,181500,37325500,6100,6100,6100,6100,0
20250214,181400,37325500,6100,6100,6100,6100,0
20250214,181300,37325500,6100,6100,6100,6100,0
20250214,181200,37325500,6100,6100,6100,6100,0
20250214,181100,37325500,6100,6100,6100,6100,0
20250214,181000,37325500,6100,6100,6100,6100,0
20250214,180900,37325500,6100,6100,6100,6100,0
20250214,180800,37325500,6100,6100,6100,6100,0
20250214,180700,37325500,6100,6100,6100,6100,0
20250214,180600,37325500,6100,6100,6100,6100,0
20250214,180500,37325500,6100,6100,6100,6100,0
20250214,180400,37325500,6100,6100,6100,6100,0
20250214,180300,37325500,6100,6100,6100,6100,0
20250214,180200,37325500,6100,6100,6100,6100,0
20250214,180100,37325500,6100,6100,6100,6100,0
20250214,180000,37325500,6100,6100,6100,6100,0
20250214,175900,37325500,6100,6100,6100,6100,0
20250214,175800,37325500,6100,6100,6100,6100,0
20250214,175700,37325500,6100,6100,6100,6100,0
20250214,175600,37325500,6100,6100,6100,6100,0
20250214,175500,37325500,6100,6100,6100,6100,0
20250214,175400,37325500,6100,6100,6100,6100,0
20250214,175300,37325500,6100,6100,6100,6100,0
20250214,175200,37325500,6100,6100,6100,6100,0
20250214,175100,37325500,6100,6100,6100,6100,0
20250214,175000,37325500,6100,6100,6100,6100,0
20250214,174900,37325500,6100,6100,6100,6100,0
20250214,174800,37325500,6100,6100,6100,6100,0
20250214,174700,37325500,6100,6100,6100,6100,0
20250214,174600,37325500,6100,6100,6100,6100,72
20250214,174500,37325500,6100,6100,6100,6100,0
20250214,174400,37325500,6100,6100,6100,6100,0
20250214,174300,37325500,6100,6100,6100,6100,0
20250214,174200,37325500,6100,6100,6100,6100,0
20250214,174100,37325500,6100,6100,6100,6100,0
20250214,174000,37325500,6100,6100,6100,6100,0
20250214,173900,37325500,6100,6100,6100,6100,0
20250214,173800,37325500,6100,6100,6100,6100,0
20250214,173700,37325500,6100,6100,6100,6100,0
20250214,173600,37325500,6100,6100,6100,6100,0
20250214,173500,37325500,6100,6100,6100,6100,0
20250214,173400,37325500,6100,6100,6100,6100,0
20250214,173300,37325500,6100,6100,6100,6100,0
20250214,173200,37325500,6100,6100,6100,6100,0
20250214,173100,37325500,6100,6100,6100,6100,0
20250214,173000,37325500,6100,6100,6100,6100,0
20250214,172900,37325500,6100,6100,6100,6100,0
20250214,172800,37325500,6100,6100,6100,6100,0
20250214,172700,37325500,6100,6100,6100,6100,0
20250214,172600,37325500,6100,6100,6100,6100,0
20250214,172500,37325500,6100,6100,6100,6100,0
20250214,172400,37325500,6100,6100,6100,6100,0
20250214,172300,37325500,6100,6100,6100,6100,0
20250214,172200,37325500,6100,6100,6100,6100,0
20250214,172100,37325500,6100,6100,6100,6100,0
20250214,172000,37325500,6100,6100,6100,6100,0
20250214,171900,37325500,6100,6100,6100,6100,0
20250214,171800,37325500,6100,6100,6100,6100,0
20250214,171700,37325500,6100,6100,6100,6100,0
20250214,171600,37325500,6100,6100,6100,6100,72
20250214,171500,37325500,6100,6100,6100,6100,0
20250214,171400,37325500,6100,6100,6100,6100,0
20250214,171300,37325500,6100,6100,6100,6100,0
20250214,171200,37325500,6100,6100,6100,6100,0
20250214,171100,37325500,6100,6100,6100,6100,0
20250214,171000,37325500,6100,6100,6100,6100,0
20250214,170900,37325500,6100,6100,6100,6100,0
20250214,170800,37325500,6100,6100,6100,6100,0
20250214,170700,37325500,6100,6100,6100,6100,0
20250214,170600,37325500,6100,6100,6100,6100,0
20250214,170500,37325500,6100,6100,6100,6100,0
20250214,170400,37325500,6100,6100,6100,6100,0
20250214,170300,37325500,6100,6100,6100,6100,0
20250214,170200,37325500,6100,6100,6100,6100,0
20250214,170100,37325500,6100,6100,6100,6100,0
20250214,170000,37325500,6100,6100,6100,6100,0
20250214,165900,37325500,6100,6100,6100,6100,0
20250214,165800,37325500,6100,6100,6100,6100,0
20250214,165700,37325500,6100,6100,6100,6100,0
20250214,165600,37325500,6100,6100,6100,6100,0
20250214,165500,37325500,6100,6100,6100,6100,0
20250214,165400,37325500,6100,6100,6100,6100,0
20250214,165300,37325500,6100,6100,6100,6100,0
20250214,165200,37325500,6100,6100,6100,6100,0
20250214,165100,37325500,6100,6100,6100,6100,0
20250214,165000,37325500,6100,6100,6100,6100,0
20250214,164900,37325500,6100,6100,6100,6100,0
20250214,164800,37325500,6100,6100,6100,6100,0
20250214,164700,37325500,6100,6100,6100,6100,0
20250214,164600,37325500,6100,6100,6100,6100,72
20250214,164500,37325500,6100,6100,6100,6100,0
20250214,164400,37325500,6100,6100,6100,6100,0
20250214,164300,37325500,6100,6100,6100,6100,0
20250214,164200,37325500,6100,6100,6100,6100,0
20250214,164100,37325500,6100,6100,6100,6100,0
20250214,164000,37325500,6100,6100,6100,6100,0
20250214,163900,37325500,6100,6100,6100,6100,0
20250214,163800,37325500,6100,6100,6100,6100,0
20250214,163700,37325500,6100,6100,6100,6100,0
20250214,163600,37325500,6100,6100,6100,6100,0
20250214,163500,37325500,6100,6100,6100,6100,0
20250214,163400,37325500,6100,6100,6100,6100,0
20250214,163300,37325500,6100,6100,6100,6100,0
20250214,163200,37325500,6100,6100,6100,6100,0
20250214,163100,37325500,6100,6100,6100,6100,0
20250214,163000,37325500,6100,6100,6100,6100,0
20250214,162900,37325500,6100,6100,6100,6100,0
20250214,162800,37325500,6100,6100,6100,6100,0
20250214,162700,37325500,6100,6100,6100,6100,0
20250214,162600,37325500,6100,6100,6100,6100,0
20250214,162500,37325500,6100,6100,6100,6100,0
20250214,162400,37325500,6100,6100,6100,6100,0
20250214,162300,37325500,6100,6100,6100,6100,0
20250214,162200,37325500,6100,6100,6100,6100,0
20250214,162100,37325500,6100,6100,6100,6100,0
20250214,162000,37325500,6100,6100,6100,6100,0
20250214,161900,37325500,6100,6100,6100,6100,0
20250214,161800,37325500,6100,6100,6100,6100,0
20250214,161700,37325500,6100,6100,6100,6100,0
20250214,161600,37325500,6100,6100,6100,6100,72
20250214,161500,37325500,6100,6100,6100,6100,0
20250214,161400,37325500,6100,6100,6100,6100,0
20250214,161300,37325500,6100,6100,6100,6100,0
20250214,161200,37325500,6100,6100,6100,6100,0
20250214,161100,37325500,6100,6100,6100,6100,0
20250214,161000,37325500,6100,6100,6100,6100,0
20250214,160900,37325500,6100,6100,6100,6100,0
20250214,160800,37325500,6100,6100,6100,6100,0
20250214,160700,37325500,6100,6100,6100,6100,0
20250214,160600,37325500,6100,6100,6100,6100,0
20250214,160500,37325500,6100,6100,6100,6100,0
20250214,160400,37325500,6100,6100,6100,6100,0
20250214,160300,37325500,6100,6100,6100,6100,0
20250214,160200,37325500,6100,6100,6100,6100,0
20250214,160100,37325500,6100,6100,6100,6100,0
20250214,160000,37325500,6100,6100,6100,6100,0
20250214,155900,37325500,6100,6100,6100,6100,0
20250214,155800,37325500,6100,6100,6100,6100,0
20250214,155700,37325500,6100,6100,6100,6100,0
20250214,155600,37325500,6100,6100,6100,6100,0
20250214,155500,37325500,6100,6100,6100,6100,0
20250214,155400,37325500,6100,6100,6100,6100,0
20250214,155300,37325500,6100,6100,6100,6100,0
20250214,155200,37325500,6100,6100,6100,6100,0
20250214,155100,37325500,6100,6100,6100,6100,0
20250214,155000,37325500,6100,6100,6100,6100,0
20250214,154900,37325500,6100,6100,6100,6100,0
20250214,154800,37325500,6100,6100,6100,6100,0
20250214,154700,37325500,6100,6100,6100,6100,0
20250214,154600,37325500,6100,6100,6100,6100,72
20250214,154500,37325500,6100,6100,6100,6100,0
20250214,154400,37325500,6100,6100,6100,6100,0
20250214,154300,37325500,6100,6100,6100,6100,0
20250214,154200,37325500,6100,6100,6100,6100,0
20250214,154100,37325500,6100,6100,6100,6100,0
20250214,154000,37325500,6100,6100,6100,6100,0
20250214,153900,37325500,6100,6100,6100,6100,0
20250214,153800,37325500,6100,6100,6100,6100,0
20250214,153700,37325500,6100,6100,6100,6100,0
20250214,153600,37325500,6100,6100,6100,6100,0
20250214,153500,37325500,6100,6100,6100,6100,0
20250214,153400,37325500,6100,6100,6100,6100,0
20250214,153300,37325500,6100,6100,6100,6100,0
20250214,153200,37325500,6100,6100,6100,6100,0
20250214,153100,37325500,6100,6100,6100,6100,0
20250214,153000,37325500,6100,6100,6100,6100,72
20250214,152900,36886300,6070,6070,6070,6070,0
20250214,152800,36886300,6070,6070,6070,6070,0
20250214,152700,36886300,6070,6070,6070,6070,0
20250214,152600,36886300,6070,6070,6070,6070,0
20250214,152500,36886300,6070,6070,6070,6070,0
20250214,152400,36886300,6070,6070,6070,6070,0
20250214,152300,36886300,6070,6070,6070,6070,0
20250214,152200,36886300,6070,6070,6070,6070,0
20250214,152100,36886300,6070,6070,6070,6070,0
20250214,152000,36886300,6070,6070,6070,6070,0
20250214,151900,36886300,6070,6070,6070,6070,0
20250214,151800,36886300,6070,6070,6070,6070,0
20250214,151700,36886300,6070,6070,6070,6070,0
20250214,151600,36886300,6070,6070,6070,6070,0
20250214,151500,36886300,6070,6070,6070,6070,0
20250214,151400,36886300,6070,6070,6070,6070,0
20250214,151300,36886300,6070,6070,6070,6070,0
20250214,151200,36886300,6070,6070,6070,6070,0
20250214,151100,36886300,6070,6070,6070,6070,0
20250214,151000,36886300,6070,6070,6070,6070,1
20250214,150900,36880230,6050,6060,6060,6050,6
20250214,150800,36843920,6070,6070,6070,6070,0
20250214,150700,36843920,6070,6070,6070,6070,0
20250214,150600,36843920,6070,6070,6070,6070,0
20250214,150500,36843920,6070,6070,6070,6070,0
20250214,150400,36843920,6070,6070,6070,6070,0
20250214,150300,36843920,6070,6070,6070,6070,0
20250214,150200,36843920,6070,6070,6070,6070,0
20250214,150100,36843920,6070,6070,6070,6070,0
20250214,150000,36843920,6070,6070,6070,6070,0
20250214,145900,36843920,6070,6070,6070,6070,0
20250214,145800,36843920,6070,6070,6070,6070,0
20250214,145700,36843920,6070,6070,6070,6070,1
20250214,145600,36837850,6050,6050,6050,6050,0
20250214,145500,36837850,6050,6050,6050,6050,0
20250214,145400,36837850,6050,6050,6050,6050,0
20250214,145300,36837850,6050,6060,6060,6050,34
20250214,145200,36632090,6070,6070,6070,6070,0
20250214,145100,36632090,6070,6070,6070,6070,0
20250214,145000,36632090,6070,6070,6070,6070,0
20250214,144900,36632090,6070,6070,6070,6070,0
20250214,144800,36632090,6070,6070,6070,6070,0
20250214,144700,36632090,6070,6070,6070,6070,0
20250214,144600,36632090,6070,6070,6070,6070,0
20250214,144500,36632090,6070,6070,6070,6070,0
20250214,144400,36632090,6070,6070,6070,6070,0
20250214,144300,36632090,6070,6070,6070,6070,0
20250214,144200,36632090,6070,6070,6070,6070,0
20250214,144100,36632090,6070,6070,6070,6070,0
20250214,144000,36632090,6070,6070,6070,6070,0
20250214,143900,36632090,6070,6070,6070,6070,0
20250214,143800,36632090,6070,6070,6070,6070,0
20250214,143700,36632090,6070,6070,6070,6070,0
20250214,143600,36632090,6070,6070,6070,6070,0
20250214,143500,36632090,6070,6070,6070,6070,0
20250214,143400,36632090,6070,6070,6070,6070,0
20250214,143300,36632090,6070,6070,6070,6070,0
20250214,143200,36632090,6070,6070,6070,6070,0
20250214,143100,36632090,6070,6070,6070,6070,0
20250214,143000,36632090,6070,6070,6070,6070,0
20250214,142900,36632090,6070,6070,6070,6070,0
20250214,142800,36632090,6070,6070,6070,6070,0
20250214,142700,36632090,6070,6070,6070,6070,0
20250214,142600,36632090,6070,6070,6070,6070,0
20250214,142500,36632090,6070,6070,6070,6070,0
20250214,142400,36632090,6070,6070,6070,6070,0
20250214,142300,36632090,6070,6070,6070,6070,0
20250214,142200,36632090,6070,6070,6070,6070,0
20250214,142100,36632090,6070,6070,6070,6070,0
20250214,142000,36632090,6070,6070,6070,6070,0
20250214,141900,36632090,6070,6070,6070,6070,0
20250214,141800,36632090,6070,6070,6070,6070,50
20250214,141700,36328590,6070,6070,6070,6070,1
20250214,141600,36322520,6060,6060,6060,6060,0
20250214,141500,36322520,6060,6060,6060,6060,0
20250214,141400,36322520,6060,6060,6060,6060,0
20250214,141300,36322520,6060,6060,6060,6060,0
20250214,141200,36322520,6060,6060,6060,6060,0
20250214,141100,36322520,6060,6060,6060,6060,0
20250214,141000,36322520,6060,6060,6060,6060,0
20250214,140900,36322520,6060,6060,6060,6060,0
20250214,140800,36322520,6060,6060,6060,6060,0
20250214,140700,36322520,6060,6060,6060,6060,0
20250214,140600,36322520,6060,6060,6060,6060,0
20250214,140500,36322520,6060,6060,6060,6060,0
20250214,140400,36322520,6060,6060,6060,6060,0
20250214,140300,36322520,6060,6060,6060,6060,0
20250214,140200,36322520,6060,6060,6060,6060,0
20250214,140100,36322520,6060,6060,6060,6060,0
20250214,140000,36322520,6060,6060,6060,6060,0
20250214,135900,36322520,6060,6060,6060,6060,0
20250214,135800,36322520,6060,6060,6060,6060,0
20250214,135700,36322520,6060,6060,6060,6060,0
20250214,135600,36322520,6060,6060,6060,6060,10
20250214,135500,36261920,6060,6060,6060,6060,0
20250214,135400,36261920,6060,6060,6060,6060,0
20250214,135300,36261920,6060,6060,6060,6060,0
20250214,135200,36261920,6060,6060,6060,6060,0
20250214,135100,36261920,6060,6060,6060,6060,0
20250214,135000,36261920,6060,6060,6060,6060,0
20250214,134900,36261920,6060,6060,6060,6060,0
20250214,134800,36261920,6060,6060,6060,6060,0
20250214,134700,36261920,6060,6060,6060,6060,0
20250214,134600,36261920,6060,6060,6060,6060,0
20250214,134500,36261920,6060,6060,6060,6060,0
20250214,134400,36261920,6060,6060,6060,6060,0
20250214,134300,36261920,6060,6060,6060,6060,0
20250214,134200,36261920,6060,6060,6060,6060,0
20250214,134100,36261920,6060,6060,6060,6060,0
20250214,134000,36261920,6060,6060,6060,6060,0
20250214,133900,36261920,6060,6060,6060,6060,0
20250214,133800,36261920,6060,6060,6060,6060,0
20250214,133700,36261920,6060,6060,6060,6060,0
20250214,133600,36261920,6060,6060,6060,6060,0
20250214,133500,36261920,6060,6060,6060,6060,0
20250214,133400,36261920,6060,6060,6060,6060,0
20250214,133300,36261920,6060,6060,6060,6060,140
20250214,133200,35413520,6080,6080,6080,6080,0
20250214,133100,35413520,6080,6080,6080,6080,0
20250214,133000,35413520,6080,6080,6080,6080,0
20250214,132900,35413520,6080,6080,6080,6080,0
20250214,132800,35413520,6080,6070,6090,6070,293
20250214,132700,33634980,6060,6060,6060,6060,5
20250214,132600,33604680,6060,6060,6060,6060,0
20250214,132500,33604680,6060,6060,6060,6060,0
20250214,132400,33604680,6060,6060,6060,6060,0
20250214,132300,33604680,6060,6060,6060,6060,9
20250214,132200,33550140,6070,6070,6070,6070,0
20250214,132100,33550140,6070,6070,6070,6070,0
20250214,132000,33550140,6070,6070,6070,6070,0
20250214,131900,33550140,6070,6070,6070,6070,0
20250214,131800,33550140,6070,6070,6070,6070,0
20250214,131700,33550140,6070,6070,6070,6070,0
20250214,131600,33550140,6070,6070,6070,6070,0
20250214,131500,33550140,6070,6070,6070,6070,0
20250214,131400,33550140,6070,6070,6070,6070,0
20250214,131300,33550140,6070,6070,6070,6070,0
20250214,131200,33550140,6070,6070,6070,6070,0
20250214,131100,33550140,6070,6070,6070,6070,0
20250214,131000,33550140,6070,6070,6070,6070,31
20250214,130900,33361970,6080,6080,6080,6080,0
20250214,130800,33361970,6080,6080,6080,6080,1
20250214,130700,33355890,6060,6060,6060,6060,0
20250214,130600,33355890,6060,6060,6060,6060,0
20250214,130500,33355890,6060,6060,6060,6060,0
20250214,130400,33355890,6060,6060,6060,6060,0
20250214,130300,33355890,6060,6060,6060,6060,0
20250214,130200,33355890,6060,6060,6060,6060,0
20250214,130100,33355890,6060,6060,6060,6060,0
20250214,130000,33355890,6060,6060,6060,6060,0
20250214,125900,33355890,6060,6060,6060,6060,0
20250214,125800,33355890,6060,6060,6060,6060,0
20250214,125700,33355890,6060,6060,6060,6060,0
20250214,125600,33355890,6060,6060,6060,6060,0
20250214,125500,33355890,6060,6060,6060,6060,0
20250214,125400,33355890,6060,6060,6060,6060,0
20250214,125300,33355890,6060,6060,6060,6060,0
20250214,125200,33355890,6060,6060,6060,6060,0
20250214,125100,33355890,6060,6060,6060,6060,0
20250214,125000,33355890,6060,6060,6060,6060,0
20250214,124900,33355890,6060,6060,6060,6060,0
20250214,124800,33355890,6060,6060,6060,6060,0
20250214,124700,33355890,6060,6060,6060,6060,0
20250214,124600,33355890,6060,6060,6060,6060,0
20250214,124500,33355890,6060,6060,6060,6060,0
20250214,124400,33355890,6060,6080,6080,6060,148
20250214,124300,32457270,6080,6080,6080,6080,0
20250214,124200,32457270,6080,6080,6080,6080,0
20250214,124100,32457270,6080,6080,6080,6080,0
20250214,124000,32457270,6080,6080,6080,6080,0
20250214,123900,32457270,6080,6080,6080,6080,0
20250214,123800,32457270,6080,6080,6080,6080,0
20250214,123700,32457270,6080,6080,6080,6080,0
20250214,123600,32457270,6080,6080,6080,6080,0
20250214,123500,32457270,6080,6080,6080,6080,0
20250214,123400,32457270,6080,6080,6080,6080,0
20250214,123300,32457270,6080,6080,6080,6080,0
20250214,123200,32457270,6080,6080,6080,6080,0
20250214,123100,32457270,6080,6080,6080,6080,0
20250214,123000,32457270,6080,6080,6080,6080,0
20250214,122900,32457270,6080,6080,6080,6080,0
20250214,122800,32457270,6080,6080,6080,6080,0
20250214,122700,32457270,6080,6080,6080,6080,0
20250214,122600,32457270,6080,6080,6080,6080,0
20250214,122500,32457270,6080,6080,6080,6080,319
20250214,122400,30517750,6070,6070,6070,6070,0
20250214,122300,30517750,6070,6070,6070,6070,0
20250214,122200,30517750,6070,6070,6070,6070,0
20250214,122100,30517750,6070,6070,6070,6070,0
20250214,122000,30517750,6070,6070,6070,6070,0
20250214,121900,30517750,6070,6070,6070,6070,0
20250214,121800,30517750,6070,6070,6070,6070,0
20250214,121700,30517750,6070,6070,6070,6070,15
20250214,121600,30426700,6070,6070,6070,6070,0
20250214,121500,30426700,6070,6070,6070,6070,0
20250214,121400,30426700,6070,6070,6070,6070,0
20250214,121300,30426700,6070,6070,6070,6070,0
20250214,121200,30426700,6070,6070,6070,6070,90
20250214,121100,29880400,6070,6070,6070,6070,0
20250214,121000,29880400,6070,6080,6080,6070,66
20250214,120900,29479470,6070,6070,6070,6070,250
20250214,120800,27961970,6070,6070,6070,6070,0
20250214,120700,27961970,6070,6070,6070,6070,0
20250214,120600,27961970,6070,6070,6070,6070,0
20250214,120500,27961970,6070,6070,6070,6070,0
20250214,120400,27961970,6070,6070,6070,6070,0
20250214,120300,27961970,6070,6070,6070,6070,0
20250214,120200,27961970,6070,6070,6070,6070,0
20250214,120100,27961970,6070,6070,6070,6070,0
20250214,120000,27961970,6070,6070,6070,6070,0
20250214,115900,27961970,6070,6070,6070,6070,0
20250214,115800,27961970,6070,6070,6070,6070,0
20250214,115700,27961970,6070,6070,6070,6070,0
20250214,115600,27961970,6070,6070,6070,6070,0
20250214,115500,27961970,6070,6070,6070,6070,0
20250214,115400,27961970,6070,6070,6070,6070,0
20250214,115300,27961970,6070,6070,6070,6070,0
20250214,115200,27961970,6070,6070,6070,6070,0
20250214,115100,27961970,6070,6070,6070,6070,0
20250214,115000,27961970,6070,6070,6070,6070,0
20250214,114900,27961970,6070,6070,6070,6070,0
20250214,114800,27961970,6070,6070,6070,6070,0
20250214,114700,27961970,6070,6070,6070,6070,0
20250214,114600,27961970,6070,6070,6070,6070,0
20250214,114500,27961970,6070,6070,6070,6070,0
20250214,114400,27961970,6070,6070,6070,6070,0
20250214,114300,27961970,6070,6070,6070,6070,0
20250214,114200,27961970,6070,6070,6070,6070,0
20250214,114100,27961970,6070,6070,6070,6070,0
20250214,114000,27961970,6070,6070,6070,6070,0
20250214,113900,27961970,6070,6070,6070,6070,0
20250214,113800,27961970,6070,6070,6070,6070,0
20250214,113700,27961970,6070,6070,6070,6070,0
20250214,113600,27961970,6070,6070,6070,6070,0
20250214,113500,27961970,6070,6070,6070,6070,0
20250214,113400,27961970,6070,6070,6070,6070,0
20250214,113300,27961970,6070,6070,6070,6070,0
20250214,113200,27961970,6070,6070,6070,6070,0
20250214,113100,27961970,6070,6070,6070,6070,435
20250214,113000,25321520,6080,6080,6080,6080,0
20250214,112900,25321520,6080,6080,6080,6080,0
20250214,112800,25321520,6080,6080,6080,6080,0
20250214,112700,25321520,6080,6080,6080,6080,0
20250214,112600,25321520,6080,6080,6080,6080,0
20250214,112500,25321520,6080,6080,6080,6080,0
20250214,112400,25321520,6080,6080,6080,6080,0
20250214,112300,25321520,6080,6080,6080,6080,0
20250214,112200,25321520,6080,6080,6080,6080,82
20250214,112100,24822960,6090,6090,6090,6090,0
20250214,112000,24822960,6090,6090,6090,6090,0
20250214,111900,24822960,6090,6090,6090,6090,51
20250214,111800,24512370,6080,6080,6080,6080,0
20250214,111700,24512370,6080,6080,6080,6080,0
20250214,111600,24512370,6080,6080,6080,6080,0
20250214,111500,24512370,6080,6080,6080,6080,0
20250214,111400,24512370,6080,6080,6080,6080,90
20250214,111300,23965170,6090,6090,6090,6090,0
20250214,111200,23965170,6090,6090,6090,6090,0
20250214,111100,23965170,6090,6090,6090,6090,0
20250214,111000,23965170,6090,6090,6090,6090,32
20250214,110900,23770290,6090,6090,6090,6090,0
20250214,110800,23770290,6090,6090,6090,6090,0
20250214,110700,23770290,6090,6090,6090,6090,5
20250214,110600,23739840,6100,6100,6100,6100,0
20250214,110500,23739840,6100,6100,6100,6100,0
20250214,110400,23739840,6100,6100,6100,6100,0
20250214,110300,23739840,6100,6100,6100,6100,30
20250214,110200,23556840,6100,6100,6100,6100,0
20250214,110100,23556840,6100,6100,6100,6100,0
20250214,110000,23556840,6100,6100,6100,6100,0
20250214,105900,23556840,6100,6100,6100,6100,0
20250214,105800,23556840,6100,6100,6100,6100,0
20250214,105700,23556840,6100,6100,6100,6100,0
20250214,105600,23556840,6100,6100,6100,6100,0
20250214,105500,23556840,6100,6100,6100,6100,0
20250214,105400,23556840,6100,6100,6100,6100,0
20250214,105300,23556840,6100,6100,6100,6100,0
20250214,105200,23556840,6100,6100,6100,6100,0
20250214,105100,23556840,6100,6100,6100,6100,2
20250214,105000,23544640,6090,6090,6090,6090,0
20250214,104900,23544640,6090,6090,6090,6090,0
20250214,104800,23544640,6090,6090,6090,6090,137
20250214,104700,22710310,6090,6090,6090,6090,0
20250214,104600,22710310,6090,6090,6090,6090,0
20250214,104500,22710310,6090,6090,6090,6090,0
20250214,104400,22710310,6090,6090,6090,6090,500
20250214,104300,19665310,6090,6090,6090,6090,0
20250214,104200,19665310,6090,6090,6090,6090,0
20250214,104100,19665310,6090,6090,6090,6090,0
20250214,104000,19665310,6090,6090,6090,6090,0
20250214,103900,19665310,6090,6090,6090,6090,0
20250214,103800,19665310,6090,6090,6090,6090,0
20250214,103700,19665310,6090,6090,6090,6090,0
20250214,103600,19665310,6090,6090,6090,6090,0
20250214,103500,19665310,6090,6090,6090,6090,0
20250214,103400,19665310,6090,6090,6090,6090,0
20250214,103300,19665310,6090,6090,6090,6090,0
20250214,103200,19665310,6090,6090,6090,6090,0
20250214,103100,19665310,6090,6090,6090,6090,0
20250214,103000,19665310,6090,6090,6090,6090,0
20250214,102900,19665310,6090,6090,6090,6090,0
20250214,102800,19665310,6090,6090,6090,6090,0
20250214,102700,19665310,6090,6090,6090,6090,0
20250214,102600,19665310,6090,6090,6090,6090,0
20250214,102500,19665310,6090,6090,6090,6090,0
20250214,102400,19665310,6090,6090,6090,6090,0
20250214,102300,19665310,6090,6090,6090,6090,0
20250214,102200,19665310,6090,6090,6090,6090,0
20250214,102100,19665310,6090,6090,6090,6090,1
20250214,102000,19659220,6080,6080,6080,6080,0
20250214,101900,19659220,6080,6080,6080,6080,0
20250214,101800,19659220,6080,6080,6080,6080,0
20250214,101700,19659220,6080,6080,6080,6080,0
20250214,101600,19659220,6080,6080,6080,6080,24
20250214,101500,19513300,6090,6090,6090,6090,0
20250214,101400,19513300,6090,6090,6090,6090,0
20250214,101300,19513300,6090,6090,6090,6090,0
20250214,101200,19513300,6090,6090,6090,6090,370
20250214,101100,17260000,6080,6080,6080,6080,2
20250214,101000,17247840,6080,6090,6090,6080,18
20250214,100900,17138390,6070,6070,6070,6070,0
20250214,100800,17138390,6070,6070,6070,6070,0
20250214,100700,17138390,6070,6070,6070,6070,0
20250214,100600,17138390,6070,6070,6070,6070,0
20250214,100500,17138390,6070,6070,6070,6070,0
20250214,100400,17138390,6070,6070,6070,6070,0
20250214,100300,17138390,6070,6070,6070,6070,0
20250214,100200,17138390,6070,6080,6080,6070,3
20250214,100100,17120160,6070,6070,6070,6070,0
20250214,100000,17120160,6070,6070,6070,6070,0
20250214,095900,17120160,6070,6070,6070,6070,6
20250214,095800,17083740,6070,6070,6070,6070,0
20250214,095700,17083740,6070,6070,6070,6070,0
20250214,095600,17083740,6070,6070,6070,6070,0
20250214,095500,17083740,6070,6070,6070,6070,0
20250214,095400,17083740,6070,6070,6070,6070,0
20250214,095300,17083740,6070,6070,6070,6070,0
20250214,095200,17083740,6070,6070,6070,6070,304
20250214,095100,15238460,6090,6090,6090,6090,0
20250214,095000,15238460,6090,6090,6090,6090,0
20250214,094900,15238460,6090,6090,6090,6090,4
20250214,094800,15214100,6060,6060,6060,6060,0
20250214,094700,15214100,6060,6070,6070,6060,606
20250214,094600,11540730,6090,6090,6090,6090,0
20250214,094500,11540730,6090,6090,6090,6090,1
20250214,094400,11534640,6090,6090,6090,6090,0
20250214,094300,11534640,6090,6090,6090,6090,0
20250214,094200,11534640,6090,6090,6090,6090,0
20250214,094100,11534640,6090,6090,6090,6090,0
20250214,094000,11534640,6090,6090,6090,6090,0
20250214,093900,11534640,6090,6090,6090,6090,0
20250214,093800,11534640,6090,6090,6090,6090,0
20250214,093700,11534640,6090,6090,6090,6090,0
20250214,093600,11534640,6090,6090,6090,6090,0
20250214,093500,11534640,6090,6090,6090,6090,0
20250214,093400,11534640,6090,6090,6090,6090,0
20250214,093300,11534640,6090,6090,6090,6090,0
20250214,093200,11534640,6090,6090,6090,6090,0
20250214,093100,11534640,6090,6090,6090,6090,0
20250214,093000,11534640,6090,6090,6090,6090,20
20250214,092900,11412840,6060,6060,6060,6060,0
20250214,092800,11412840,6060,6060,6060,6060,307
20250214,092700,9552420,6090,6090,6090,6090,31
20250214,092600,9363630,6060,6060,6060,6060,0
20250214,092500,9363630,6060,6060,6060,6060,0
20250214,092400,9363630,6060,6060,6060,6060,0
20250214,092300,9363630,6060,6060,6060,6060,1264
20250214,092200,1703790,6090,6090,6090,6090,0
20250214,092100,1703790,6090,6090,6090,6090,0
20250214,092000,1703790,6090,6090,6090,6090,0
20250214,091900,1703790,6090,6090,6090,6090,0
20250214,091800,1703790,6090,6090,6090,6090,10
20250214,091700,1642890,6070,6070,6070,6070,0
20250214,091600,1642890,6070,6070,6070,6070,0
20250214,091500,1642890,6070,6070,6070,6070,0
20250214,091400,1642890,6070,6070,6070,6070,0
20250214,091300,1642890,6070,6070,6070,6070,0
20250214,091200,1642890,6070,6070,6070,6070,0
20250214,091100,1642890,6070,6070,6070,6070,0
20250214,091000,1642890,6070,6090,6090,6070,36
20250214,090900,1423710,6110,6110,6110,6110,0
20250214,090800,1423710,6110,6110,6110,6110,0
20250214,090700,1423710,6110,6110,6110,6110,0
20250214,090600,1423710,6110,6080,6130,6080,221
20250214,090500,78940,6080,6080,6080,6080,1
20250214,090400,72860,6080,6080,6080,6080,0
20250214,090300,72860,6080,6080,6080,6080,0
20250214,090200,72860,6080,6080,6080,6080,1
20250214,090100,66780,6080,6080,6080,6080,1
20250214,090000,60700,6070,6070,6070,6070,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 184600 37325500 6100 6100 6100 6100 72
3 20250214 184500 37325500 6100 6100 6100 6100 0
4 20250214 184400 37325500 6100 6100 6100 6100 0
5 20250214 184300 37325500 6100 6100 6100 6100 0
6 20250214 184200 37325500 6100 6100 6100 6100 0
7 20250214 184100 37325500 6100 6100 6100 6100 0
8 20250214 184000 37325500 6100 6100 6100 6100 0
9 20250214 183900 37325500 6100 6100 6100 6100 0
10 20250214 183800 37325500 6100 6100 6100 6100 0
11 20250214 183700 37325500 6100 6100 6100 6100 0
12 20250214 183600 37325500 6100 6100 6100 6100 0
13 20250214 183500 37325500 6100 6100 6100 6100 0
14 20250214 183400 37325500 6100 6100 6100 6100 0
15 20250214 183300 37325500 6100 6100 6100 6100 0
16 20250214 183200 37325500 6100 6100 6100 6100 0
17 20250214 183100 37325500 6100 6100 6100 6100 0
18 20250214 183000 37325500 6100 6100 6100 6100 0
19 20250214 182900 37325500 6100 6100 6100 6100 0
20 20250214 182800 37325500 6100 6100 6100 6100 0
21 20250214 182700 37325500 6100 6100 6100 6100 0
22 20250214 182600 37325500 6100 6100 6100 6100 0
23 20250214 182500 37325500 6100 6100 6100 6100 0
24 20250214 182400 37325500 6100 6100 6100 6100 0
25 20250214 182300 37325500 6100 6100 6100 6100 0
26 20250214 182200 37325500 6100 6100 6100 6100 0
27 20250214 182100 37325500 6100 6100 6100 6100 0
28 20250214 182000 37325500 6100 6100 6100 6100 0
29 20250214 181900 37325500 6100 6100 6100 6100 0
30 20250214 181800 37325500 6100 6100 6100 6100 0
31 20250214 181700 37325500 6100 6100 6100 6100 0
32 20250214 181600 37325500 6100 6100 6100 6100 72
33 20250214 181500 37325500 6100 6100 6100 6100 0
34 20250214 181400 37325500 6100 6100 6100 6100 0
35 20250214 181300 37325500 6100 6100 6100 6100 0
36 20250214 181200 37325500 6100 6100 6100 6100 0
37 20250214 181100 37325500 6100 6100 6100 6100 0
38 20250214 181000 37325500 6100 6100 6100 6100 0
39 20250214 180900 37325500 6100 6100 6100 6100 0
40 20250214 180800 37325500 6100 6100 6100 6100 0
41 20250214 180700 37325500 6100 6100 6100 6100 0
42 20250214 180600 37325500 6100 6100 6100 6100 0
43 20250214 180500 37325500 6100 6100 6100 6100 0
44 20250214 180400 37325500 6100 6100 6100 6100 0
45 20250214 180300 37325500 6100 6100 6100 6100 0
46 20250214 180200 37325500 6100 6100 6100 6100 0
47 20250214 180100 37325500 6100 6100 6100 6100 0
48 20250214 180000 37325500 6100 6100 6100 6100 0
49 20250214 175900 37325500 6100 6100 6100 6100 0
50 20250214 175800 37325500 6100 6100 6100 6100 0
51 20250214 175700 37325500 6100 6100 6100 6100 0
52 20250214 175600 37325500 6100 6100 6100 6100 0
53 20250214 175500 37325500 6100 6100 6100 6100 0
54 20250214 175400 37325500 6100 6100 6100 6100 0
55 20250214 175300 37325500 6100 6100 6100 6100 0
56 20250214 175200 37325500 6100 6100 6100 6100 0
57 20250214 175100 37325500 6100 6100 6100 6100 0
58 20250214 175000 37325500 6100 6100 6100 6100 0
59 20250214 174900 37325500 6100 6100 6100 6100 0
60 20250214 174800 37325500 6100 6100 6100 6100 0
61 20250214 174700 37325500 6100 6100 6100 6100 0
62 20250214 174600 37325500 6100 6100 6100 6100 72
63 20250214 174500 37325500 6100 6100 6100 6100 0
64 20250214 174400 37325500 6100 6100 6100 6100 0
65 20250214 174300 37325500 6100 6100 6100 6100 0
66 20250214 174200 37325500 6100 6100 6100 6100 0
67 20250214 174100 37325500 6100 6100 6100 6100 0
68 20250214 174000 37325500 6100 6100 6100 6100 0
69 20250214 173900 37325500 6100 6100 6100 6100 0
70 20250214 173800 37325500 6100 6100 6100 6100 0
71 20250214 173700 37325500 6100 6100 6100 6100 0
72 20250214 173600 37325500 6100 6100 6100 6100 0
73 20250214 173500 37325500 6100 6100 6100 6100 0
74 20250214 173400 37325500 6100 6100 6100 6100 0
75 20250214 173300 37325500 6100 6100 6100 6100 0
76 20250214 173200 37325500 6100 6100 6100 6100 0
77 20250214 173100 37325500 6100 6100 6100 6100 0
78 20250214 173000 37325500 6100 6100 6100 6100 0
79 20250214 172900 37325500 6100 6100 6100 6100 0
80 20250214 172800 37325500 6100 6100 6100 6100 0
81 20250214 172700 37325500 6100 6100 6100 6100 0
82 20250214 172600 37325500 6100 6100 6100 6100 0
83 20250214 172500 37325500 6100 6100 6100 6100 0
84 20250214 172400 37325500 6100 6100 6100 6100 0
85 20250214 172300 37325500 6100 6100 6100 6100 0
86 20250214 172200 37325500 6100 6100 6100 6100 0
87 20250214 172100 37325500 6100 6100 6100 6100 0
88 20250214 172000 37325500 6100 6100 6100 6100 0
89 20250214 171900 37325500 6100 6100 6100 6100 0
90 20250214 171800 37325500 6100 6100 6100 6100 0
91 20250214 171700 37325500 6100 6100 6100 6100 0
92 20250214 171600 37325500 6100 6100 6100 6100 72
93 20250214 171500 37325500 6100 6100 6100 6100 0
94 20250214 171400 37325500 6100 6100 6100 6100 0
95 20250214 171300 37325500 6100 6100 6100 6100 0
96 20250214 171200 37325500 6100 6100 6100 6100 0
97 20250214 171100 37325500 6100 6100 6100 6100 0
98 20250214 171000 37325500 6100 6100 6100 6100 0
99 20250214 170900 37325500 6100 6100 6100 6100 0
100 20250214 170800 37325500 6100 6100 6100 6100 0
101 20250214 170700 37325500 6100 6100 6100 6100 0
102 20250214 170600 37325500 6100 6100 6100 6100 0
103 20250214 170500 37325500 6100 6100 6100 6100 0
104 20250214 170400 37325500 6100 6100 6100 6100 0
105 20250214 170300 37325500 6100 6100 6100 6100 0
106 20250214 170200 37325500 6100 6100 6100 6100 0
107 20250214 170100 37325500 6100 6100 6100 6100 0
108 20250214 170000 37325500 6100 6100 6100 6100 0
109 20250214 165900 37325500 6100 6100 6100 6100 0
110 20250214 165800 37325500 6100 6100 6100 6100 0
111 20250214 165700 37325500 6100 6100 6100 6100 0
112 20250214 165600 37325500 6100 6100 6100 6100 0
113 20250214 165500 37325500 6100 6100 6100 6100 0
114 20250214 165400 37325500 6100 6100 6100 6100 0
115 20250214 165300 37325500 6100 6100 6100 6100 0
116 20250214 165200 37325500 6100 6100 6100 6100 0
117 20250214 165100 37325500 6100 6100 6100 6100 0
118 20250214 165000 37325500 6100 6100 6100 6100 0
119 20250214 164900 37325500 6100 6100 6100 6100 0
120 20250214 164800 37325500 6100 6100 6100 6100 0
121 20250214 164700 37325500 6100 6100 6100 6100 0
122 20250214 164600 37325500 6100 6100 6100 6100 72
123 20250214 164500 37325500 6100 6100 6100 6100 0
124 20250214 164400 37325500 6100 6100 6100 6100 0
125 20250214 164300 37325500 6100 6100 6100 6100 0
126 20250214 164200 37325500 6100 6100 6100 6100 0
127 20250214 164100 37325500 6100 6100 6100 6100 0
128 20250214 164000 37325500 6100 6100 6100 6100 0
129 20250214 163900 37325500 6100 6100 6100 6100 0
130 20250214 163800 37325500 6100 6100 6100 6100 0
131 20250214 163700 37325500 6100 6100 6100 6100 0
132 20250214 163600 37325500 6100 6100 6100 6100 0
133 20250214 163500 37325500 6100 6100 6100 6100 0
134 20250214 163400 37325500 6100 6100 6100 6100 0
135 20250214 163300 37325500 6100 6100 6100 6100 0
136 20250214 163200 37325500 6100 6100 6100 6100 0
137 20250214 163100 37325500 6100 6100 6100 6100 0
138 20250214 163000 37325500 6100 6100 6100 6100 0
139 20250214 162900 37325500 6100 6100 6100 6100 0
140 20250214 162800 37325500 6100 6100 6100 6100 0
141 20250214 162700 37325500 6100 6100 6100 6100 0
142 20250214 162600 37325500 6100 6100 6100 6100 0
143 20250214 162500 37325500 6100 6100 6100 6100 0
144 20250214 162400 37325500 6100 6100 6100 6100 0
145 20250214 162300 37325500 6100 6100 6100 6100 0
146 20250214 162200 37325500 6100 6100 6100 6100 0
147 20250214 162100 37325500 6100 6100 6100 6100 0
148 20250214 162000 37325500 6100 6100 6100 6100 0
149 20250214 161900 37325500 6100 6100 6100 6100 0
150 20250214 161800 37325500 6100 6100 6100 6100 0
151 20250214 161700 37325500 6100 6100 6100 6100 0
152 20250214 161600 37325500 6100 6100 6100 6100 72
153 20250214 161500 37325500 6100 6100 6100 6100 0
154 20250214 161400 37325500 6100 6100 6100 6100 0
155 20250214 161300 37325500 6100 6100 6100 6100 0
156 20250214 161200 37325500 6100 6100 6100 6100 0
157 20250214 161100 37325500 6100 6100 6100 6100 0
158 20250214 161000 37325500 6100 6100 6100 6100 0
159 20250214 160900 37325500 6100 6100 6100 6100 0
160 20250214 160800 37325500 6100 6100 6100 6100 0
161 20250214 160700 37325500 6100 6100 6100 6100 0
162 20250214 160600 37325500 6100 6100 6100 6100 0
163 20250214 160500 37325500 6100 6100 6100 6100 0
164 20250214 160400 37325500 6100 6100 6100 6100 0
165 20250214 160300 37325500 6100 6100 6100 6100 0
166 20250214 160200 37325500 6100 6100 6100 6100 0
167 20250214 160100 37325500 6100 6100 6100 6100 0
168 20250214 160000 37325500 6100 6100 6100 6100 0
169 20250214 155900 37325500 6100 6100 6100 6100 0
170 20250214 155800 37325500 6100 6100 6100 6100 0
171 20250214 155700 37325500 6100 6100 6100 6100 0
172 20250214 155600 37325500 6100 6100 6100 6100 0
173 20250214 155500 37325500 6100 6100 6100 6100 0
174 20250214 155400 37325500 6100 6100 6100 6100 0
175 20250214 155300 37325500 6100 6100 6100 6100 0
176 20250214 155200 37325500 6100 6100 6100 6100 0
177 20250214 155100 37325500 6100 6100 6100 6100 0
178 20250214 155000 37325500 6100 6100 6100 6100 0
179 20250214 154900 37325500 6100 6100 6100 6100 0
180 20250214 154800 37325500 6100 6100 6100 6100 0
181 20250214 154700 37325500 6100 6100 6100 6100 0
182 20250214 154600 37325500 6100 6100 6100 6100 72
183 20250214 154500 37325500 6100 6100 6100 6100 0
184 20250214 154400 37325500 6100 6100 6100 6100 0
185 20250214 154300 37325500 6100 6100 6100 6100 0
186 20250214 154200 37325500 6100 6100 6100 6100 0
187 20250214 154100 37325500 6100 6100 6100 6100 0
188 20250214 154000 37325500 6100 6100 6100 6100 0
189 20250214 153900 37325500 6100 6100 6100 6100 0
190 20250214 153800 37325500 6100 6100 6100 6100 0
191 20250214 153700 37325500 6100 6100 6100 6100 0
192 20250214 153600 37325500 6100 6100 6100 6100 0
193 20250214 153500 37325500 6100 6100 6100 6100 0
194 20250214 153400 37325500 6100 6100 6100 6100 0
195 20250214 153300 37325500 6100 6100 6100 6100 0
196 20250214 153200 37325500 6100 6100 6100 6100 0
197 20250214 153100 37325500 6100 6100 6100 6100 0
198 20250214 153000 37325500 6100 6100 6100 6100 72
199 20250214 152900 36886300 6070 6070 6070 6070 0
200 20250214 152800 36886300 6070 6070 6070 6070 0
201 20250214 152700 36886300 6070 6070 6070 6070 0
202 20250214 152600 36886300 6070 6070 6070 6070 0
203 20250214 152500 36886300 6070 6070 6070 6070 0
204 20250214 152400 36886300 6070 6070 6070 6070 0
205 20250214 152300 36886300 6070 6070 6070 6070 0
206 20250214 152200 36886300 6070 6070 6070 6070 0
207 20250214 152100 36886300 6070 6070 6070 6070 0
208 20250214 152000 36886300 6070 6070 6070 6070 0
209 20250214 151900 36886300 6070 6070 6070 6070 0
210 20250214 151800 36886300 6070 6070 6070 6070 0
211 20250214 151700 36886300 6070 6070 6070 6070 0
212 20250214 151600 36886300 6070 6070 6070 6070 0
213 20250214 151500 36886300 6070 6070 6070 6070 0
214 20250214 151400 36886300 6070 6070 6070 6070 0
215 20250214 151300 36886300 6070 6070 6070 6070 0
216 20250214 151200 36886300 6070 6070 6070 6070 0
217 20250214 151100 36886300 6070 6070 6070 6070 0
218 20250214 151000 36886300 6070 6070 6070 6070 1
219 20250214 150900 36880230 6050 6060 6060 6050 6
220 20250214 150800 36843920 6070 6070 6070 6070 0
221 20250214 150700 36843920 6070 6070 6070 6070 0
222 20250214 150600 36843920 6070 6070 6070 6070 0
223 20250214 150500 36843920 6070 6070 6070 6070 0
224 20250214 150400 36843920 6070 6070 6070 6070 0
225 20250214 150300 36843920 6070 6070 6070 6070 0
226 20250214 150200 36843920 6070 6070 6070 6070 0
227 20250214 150100 36843920 6070 6070 6070 6070 0
228 20250214 150000 36843920 6070 6070 6070 6070 0
229 20250214 145900 36843920 6070 6070 6070 6070 0
230 20250214 145800 36843920 6070 6070 6070 6070 0
231 20250214 145700 36843920 6070 6070 6070 6070 1
232 20250214 145600 36837850 6050 6050 6050 6050 0
233 20250214 145500 36837850 6050 6050 6050 6050 0
234 20250214 145400 36837850 6050 6050 6050 6050 0
235 20250214 145300 36837850 6050 6060 6060 6050 34
236 20250214 145200 36632090 6070 6070 6070 6070 0
237 20250214 145100 36632090 6070 6070 6070 6070 0
238 20250214 145000 36632090 6070 6070 6070 6070 0
239 20250214 144900 36632090 6070 6070 6070 6070 0
240 20250214 144800 36632090 6070 6070 6070 6070 0
241 20250214 144700 36632090 6070 6070 6070 6070 0
242 20250214 144600 36632090 6070 6070 6070 6070 0
243 20250214 144500 36632090 6070 6070 6070 6070 0
244 20250214 144400 36632090 6070 6070 6070 6070 0
245 20250214 144300 36632090 6070 6070 6070 6070 0
246 20250214 144200 36632090 6070 6070 6070 6070 0
247 20250214 144100 36632090 6070 6070 6070 6070 0
248 20250214 144000 36632090 6070 6070 6070 6070 0
249 20250214 143900 36632090 6070 6070 6070 6070 0
250 20250214 143800 36632090 6070 6070 6070 6070 0
251 20250214 143700 36632090 6070 6070 6070 6070 0
252 20250214 143600 36632090 6070 6070 6070 6070 0
253 20250214 143500 36632090 6070 6070 6070 6070 0
254 20250214 143400 36632090 6070 6070 6070 6070 0
255 20250214 143300 36632090 6070 6070 6070 6070 0
256 20250214 143200 36632090 6070 6070 6070 6070 0
257 20250214 143100 36632090 6070 6070 6070 6070 0
258 20250214 143000 36632090 6070 6070 6070 6070 0
259 20250214 142900 36632090 6070 6070 6070 6070 0
260 20250214 142800 36632090 6070 6070 6070 6070 0
261 20250214 142700 36632090 6070 6070 6070 6070 0
262 20250214 142600 36632090 6070 6070 6070 6070 0
263 20250214 142500 36632090 6070 6070 6070 6070 0
264 20250214 142400 36632090 6070 6070 6070 6070 0
265 20250214 142300 36632090 6070 6070 6070 6070 0
266 20250214 142200 36632090 6070 6070 6070 6070 0
267 20250214 142100 36632090 6070 6070 6070 6070 0
268 20250214 142000 36632090 6070 6070 6070 6070 0
269 20250214 141900 36632090 6070 6070 6070 6070 0
270 20250214 141800 36632090 6070 6070 6070 6070 50
271 20250214 141700 36328590 6070 6070 6070 6070 1
272 20250214 141600 36322520 6060 6060 6060 6060 0
273 20250214 141500 36322520 6060 6060 6060 6060 0
274 20250214 141400 36322520 6060 6060 6060 6060 0
275 20250214 141300 36322520 6060 6060 6060 6060 0
276 20250214 141200 36322520 6060 6060 6060 6060 0
277 20250214 141100 36322520 6060 6060 6060 6060 0
278 20250214 141000 36322520 6060 6060 6060 6060 0
279 20250214 140900 36322520 6060 6060 6060 6060 0
280 20250214 140800 36322520 6060 6060 6060 6060 0
281 20250214 140700 36322520 6060 6060 6060 6060 0
282 20250214 140600 36322520 6060 6060 6060 6060 0
283 20250214 140500 36322520 6060 6060 6060 6060 0
284 20250214 140400 36322520 6060 6060 6060 6060 0
285 20250214 140300 36322520 6060 6060 6060 6060 0
286 20250214 140200 36322520 6060 6060 6060 6060 0
287 20250214 140100 36322520 6060 6060 6060 6060 0
288 20250214 140000 36322520 6060 6060 6060 6060 0
289 20250214 135900 36322520 6060 6060 6060 6060 0
290 20250214 135800 36322520 6060 6060 6060 6060 0
291 20250214 135700 36322520 6060 6060 6060 6060 0
292 20250214 135600 36322520 6060 6060 6060 6060 10
293 20250214 135500 36261920 6060 6060 6060 6060 0
294 20250214 135400 36261920 6060 6060 6060 6060 0
295 20250214 135300 36261920 6060 6060 6060 6060 0
296 20250214 135200 36261920 6060 6060 6060 6060 0
297 20250214 135100 36261920 6060 6060 6060 6060 0
298 20250214 135000 36261920 6060 6060 6060 6060 0
299 20250214 134900 36261920 6060 6060 6060 6060 0
300 20250214 134800 36261920 6060 6060 6060 6060 0
301 20250214 134700 36261920 6060 6060 6060 6060 0
302 20250214 134600 36261920 6060 6060 6060 6060 0
303 20250214 134500 36261920 6060 6060 6060 6060 0
304 20250214 134400 36261920 6060 6060 6060 6060 0
305 20250214 134300 36261920 6060 6060 6060 6060 0
306 20250214 134200 36261920 6060 6060 6060 6060 0
307 20250214 134100 36261920 6060 6060 6060 6060 0
308 20250214 134000 36261920 6060 6060 6060 6060 0
309 20250214 133900 36261920 6060 6060 6060 6060 0
310 20250214 133800 36261920 6060 6060 6060 6060 0
311 20250214 133700 36261920 6060 6060 6060 6060 0
312 20250214 133600 36261920 6060 6060 6060 6060 0
313 20250214 133500 36261920 6060 6060 6060 6060 0
314 20250214 133400 36261920 6060 6060 6060 6060 0
315 20250214 133300 36261920 6060 6060 6060 6060 140
316 20250214 133200 35413520 6080 6080 6080 6080 0
317 20250214 133100 35413520 6080 6080 6080 6080 0
318 20250214 133000 35413520 6080 6080 6080 6080 0
319 20250214 132900 35413520 6080 6080 6080 6080 0
320 20250214 132800 35413520 6080 6070 6090 6070 293
321 20250214 132700 33634980 6060 6060 6060 6060 5
322 20250214 132600 33604680 6060 6060 6060 6060 0
323 20250214 132500 33604680 6060 6060 6060 6060 0
324 20250214 132400 33604680 6060 6060 6060 6060 0
325 20250214 132300 33604680 6060 6060 6060 6060 9
326 20250214 132200 33550140 6070 6070 6070 6070 0
327 20250214 132100 33550140 6070 6070 6070 6070 0
328 20250214 132000 33550140 6070 6070 6070 6070 0
329 20250214 131900 33550140 6070 6070 6070 6070 0
330 20250214 131800 33550140 6070 6070 6070 6070 0
331 20250214 131700 33550140 6070 6070 6070 6070 0
332 20250214 131600 33550140 6070 6070 6070 6070 0
333 20250214 131500 33550140 6070 6070 6070 6070 0
334 20250214 131400 33550140 6070 6070 6070 6070 0
335 20250214 131300 33550140 6070 6070 6070 6070 0
336 20250214 131200 33550140 6070 6070 6070 6070 0
337 20250214 131100 33550140 6070 6070 6070 6070 0
338 20250214 131000 33550140 6070 6070 6070 6070 31
339 20250214 130900 33361970 6080 6080 6080 6080 0
340 20250214 130800 33361970 6080 6080 6080 6080 1
341 20250214 130700 33355890 6060 6060 6060 6060 0
342 20250214 130600 33355890 6060 6060 6060 6060 0
343 20250214 130500 33355890 6060 6060 6060 6060 0
344 20250214 130400 33355890 6060 6060 6060 6060 0
345 20250214 130300 33355890 6060 6060 6060 6060 0
346 20250214 130200 33355890 6060 6060 6060 6060 0
347 20250214 130100 33355890 6060 6060 6060 6060 0
348 20250214 130000 33355890 6060 6060 6060 6060 0
349 20250214 125900 33355890 6060 6060 6060 6060 0
350 20250214 125800 33355890 6060 6060 6060 6060 0
351 20250214 125700 33355890 6060 6060 6060 6060 0
352 20250214 125600 33355890 6060 6060 6060 6060 0
353 20250214 125500 33355890 6060 6060 6060 6060 0
354 20250214 125400 33355890 6060 6060 6060 6060 0
355 20250214 125300 33355890 6060 6060 6060 6060 0
356 20250214 125200 33355890 6060 6060 6060 6060 0
357 20250214 125100 33355890 6060 6060 6060 6060 0
358 20250214 125000 33355890 6060 6060 6060 6060 0
359 20250214 124900 33355890 6060 6060 6060 6060 0
360 20250214 124800 33355890 6060 6060 6060 6060 0
361 20250214 124700 33355890 6060 6060 6060 6060 0
362 20250214 124600 33355890 6060 6060 6060 6060 0
363 20250214 124500 33355890 6060 6060 6060 6060 0
364 20250214 124400 33355890 6060 6080 6080 6060 148
365 20250214 124300 32457270 6080 6080 6080 6080 0
366 20250214 124200 32457270 6080 6080 6080 6080 0
367 20250214 124100 32457270 6080 6080 6080 6080 0
368 20250214 124000 32457270 6080 6080 6080 6080 0
369 20250214 123900 32457270 6080 6080 6080 6080 0
370 20250214 123800 32457270 6080 6080 6080 6080 0
371 20250214 123700 32457270 6080 6080 6080 6080 0
372 20250214 123600 32457270 6080 6080 6080 6080 0
373 20250214 123500 32457270 6080 6080 6080 6080 0
374 20250214 123400 32457270 6080 6080 6080 6080 0
375 20250214 123300 32457270 6080 6080 6080 6080 0
376 20250214 123200 32457270 6080 6080 6080 6080 0
377 20250214 123100 32457270 6080 6080 6080 6080 0
378 20250214 123000 32457270 6080 6080 6080 6080 0
379 20250214 122900 32457270 6080 6080 6080 6080 0
380 20250214 122800 32457270 6080 6080 6080 6080 0
381 20250214 122700 32457270 6080 6080 6080 6080 0
382 20250214 122600 32457270 6080 6080 6080 6080 0
383 20250214 122500 32457270 6080 6080 6080 6080 319
384 20250214 122400 30517750 6070 6070 6070 6070 0
385 20250214 122300 30517750 6070 6070 6070 6070 0
386 20250214 122200 30517750 6070 6070 6070 6070 0
387 20250214 122100 30517750 6070 6070 6070 6070 0
388 20250214 122000 30517750 6070 6070 6070 6070 0
389 20250214 121900 30517750 6070 6070 6070 6070 0
390 20250214 121800 30517750 6070 6070 6070 6070 0
391 20250214 121700 30517750 6070 6070 6070 6070 15
392 20250214 121600 30426700 6070 6070 6070 6070 0
393 20250214 121500 30426700 6070 6070 6070 6070 0
394 20250214 121400 30426700 6070 6070 6070 6070 0
395 20250214 121300 30426700 6070 6070 6070 6070 0
396 20250214 121200 30426700 6070 6070 6070 6070 90
397 20250214 121100 29880400 6070 6070 6070 6070 0
398 20250214 121000 29880400 6070 6080 6080 6070 66
399 20250214 120900 29479470 6070 6070 6070 6070 250
400 20250214 120800 27961970 6070 6070 6070 6070 0
401 20250214 120700 27961970 6070 6070 6070 6070 0
402 20250214 120600 27961970 6070 6070 6070 6070 0
403 20250214 120500 27961970 6070 6070 6070 6070 0
404 20250214 120400 27961970 6070 6070 6070 6070 0
405 20250214 120300 27961970 6070 6070 6070 6070 0
406 20250214 120200 27961970 6070 6070 6070 6070 0
407 20250214 120100 27961970 6070 6070 6070 6070 0
408 20250214 120000 27961970 6070 6070 6070 6070 0
409 20250214 115900 27961970 6070 6070 6070 6070 0
410 20250214 115800 27961970 6070 6070 6070 6070 0
411 20250214 115700 27961970 6070 6070 6070 6070 0
412 20250214 115600 27961970 6070 6070 6070 6070 0
413 20250214 115500 27961970 6070 6070 6070 6070 0
414 20250214 115400 27961970 6070 6070 6070 6070 0
415 20250214 115300 27961970 6070 6070 6070 6070 0
416 20250214 115200 27961970 6070 6070 6070 6070 0
417 20250214 115100 27961970 6070 6070 6070 6070 0
418 20250214 115000 27961970 6070 6070 6070 6070 0
419 20250214 114900 27961970 6070 6070 6070 6070 0
420 20250214 114800 27961970 6070 6070 6070 6070 0
421 20250214 114700 27961970 6070 6070 6070 6070 0
422 20250214 114600 27961970 6070 6070 6070 6070 0
423 20250214 114500 27961970 6070 6070 6070 6070 0
424 20250214 114400 27961970 6070 6070 6070 6070 0
425 20250214 114300 27961970 6070 6070 6070 6070 0
426 20250214 114200 27961970 6070 6070 6070 6070 0
427 20250214 114100 27961970 6070 6070 6070 6070 0
428 20250214 114000 27961970 6070 6070 6070 6070 0
429 20250214 113900 27961970 6070 6070 6070 6070 0
430 20250214 113800 27961970 6070 6070 6070 6070 0
431 20250214 113700 27961970 6070 6070 6070 6070 0
432 20250214 113600 27961970 6070 6070 6070 6070 0
433 20250214 113500 27961970 6070 6070 6070 6070 0
434 20250214 113400 27961970 6070 6070 6070 6070 0
435 20250214 113300 27961970 6070 6070 6070 6070 0
436 20250214 113200 27961970 6070 6070 6070 6070 0
437 20250214 113100 27961970 6070 6070 6070 6070 435
438 20250214 113000 25321520 6080 6080 6080 6080 0
439 20250214 112900 25321520 6080 6080 6080 6080 0
440 20250214 112800 25321520 6080 6080 6080 6080 0
441 20250214 112700 25321520 6080 6080 6080 6080 0
442 20250214 112600 25321520 6080 6080 6080 6080 0
443 20250214 112500 25321520 6080 6080 6080 6080 0
444 20250214 112400 25321520 6080 6080 6080 6080 0
445 20250214 112300 25321520 6080 6080 6080 6080 0
446 20250214 112200 25321520 6080 6080 6080 6080 82
447 20250214 112100 24822960 6090 6090 6090 6090 0
448 20250214 112000 24822960 6090 6090 6090 6090 0
449 20250214 111900 24822960 6090 6090 6090 6090 51
450 20250214 111800 24512370 6080 6080 6080 6080 0
451 20250214 111700 24512370 6080 6080 6080 6080 0
452 20250214 111600 24512370 6080 6080 6080 6080 0
453 20250214 111500 24512370 6080 6080 6080 6080 0
454 20250214 111400 24512370 6080 6080 6080 6080 90
455 20250214 111300 23965170 6090 6090 6090 6090 0
456 20250214 111200 23965170 6090 6090 6090 6090 0
457 20250214 111100 23965170 6090 6090 6090 6090 0
458 20250214 111000 23965170 6090 6090 6090 6090 32
459 20250214 110900 23770290 6090 6090 6090 6090 0
460 20250214 110800 23770290 6090 6090 6090 6090 0
461 20250214 110700 23770290 6090 6090 6090 6090 5
462 20250214 110600 23739840 6100 6100 6100 6100 0
463 20250214 110500 23739840 6100 6100 6100 6100 0
464 20250214 110400 23739840 6100 6100 6100 6100 0
465 20250214 110300 23739840 6100 6100 6100 6100 30
466 20250214 110200 23556840 6100 6100 6100 6100 0
467 20250214 110100 23556840 6100 6100 6100 6100 0
468 20250214 110000 23556840 6100 6100 6100 6100 0
469 20250214 105900 23556840 6100 6100 6100 6100 0
470 20250214 105800 23556840 6100 6100 6100 6100 0
471 20250214 105700 23556840 6100 6100 6100 6100 0
472 20250214 105600 23556840 6100 6100 6100 6100 0
473 20250214 105500 23556840 6100 6100 6100 6100 0
474 20250214 105400 23556840 6100 6100 6100 6100 0
475 20250214 105300 23556840 6100 6100 6100 6100 0
476 20250214 105200 23556840 6100 6100 6100 6100 0
477 20250214 105100 23556840 6100 6100 6100 6100 2
478 20250214 105000 23544640 6090 6090 6090 6090 0
479 20250214 104900 23544640 6090 6090 6090 6090 0
480 20250214 104800 23544640 6090 6090 6090 6090 137
481 20250214 104700 22710310 6090 6090 6090 6090 0
482 20250214 104600 22710310 6090 6090 6090 6090 0
483 20250214 104500 22710310 6090 6090 6090 6090 0
484 20250214 104400 22710310 6090 6090 6090 6090 500
485 20250214 104300 19665310 6090 6090 6090 6090 0
486 20250214 104200 19665310 6090 6090 6090 6090 0
487 20250214 104100 19665310 6090 6090 6090 6090 0
488 20250214 104000 19665310 6090 6090 6090 6090 0
489 20250214 103900 19665310 6090 6090 6090 6090 0
490 20250214 103800 19665310 6090 6090 6090 6090 0
491 20250214 103700 19665310 6090 6090 6090 6090 0
492 20250214 103600 19665310 6090 6090 6090 6090 0
493 20250214 103500 19665310 6090 6090 6090 6090 0
494 20250214 103400 19665310 6090 6090 6090 6090 0
495 20250214 103300 19665310 6090 6090 6090 6090 0
496 20250214 103200 19665310 6090 6090 6090 6090 0
497 20250214 103100 19665310 6090 6090 6090 6090 0
498 20250214 103000 19665310 6090 6090 6090 6090 0
499 20250214 102900 19665310 6090 6090 6090 6090 0
500 20250214 102800 19665310 6090 6090 6090 6090 0
501 20250214 102700 19665310 6090 6090 6090 6090 0
502 20250214 102600 19665310 6090 6090 6090 6090 0
503 20250214 102500 19665310 6090 6090 6090 6090 0
504 20250214 102400 19665310 6090 6090 6090 6090 0
505 20250214 102300 19665310 6090 6090 6090 6090 0
506 20250214 102200 19665310 6090 6090 6090 6090 0
507 20250214 102100 19665310 6090 6090 6090 6090 1
508 20250214 102000 19659220 6080 6080 6080 6080 0
509 20250214 101900 19659220 6080 6080 6080 6080 0
510 20250214 101800 19659220 6080 6080 6080 6080 0
511 20250214 101700 19659220 6080 6080 6080 6080 0
512 20250214 101600 19659220 6080 6080 6080 6080 24
513 20250214 101500 19513300 6090 6090 6090 6090 0
514 20250214 101400 19513300 6090 6090 6090 6090 0
515 20250214 101300 19513300 6090 6090 6090 6090 0
516 20250214 101200 19513300 6090 6090 6090 6090 370
517 20250214 101100 17260000 6080 6080 6080 6080 2
518 20250214 101000 17247840 6080 6090 6090 6080 18
519 20250214 100900 17138390 6070 6070 6070 6070 0
520 20250214 100800 17138390 6070 6070 6070 6070 0
521 20250214 100700 17138390 6070 6070 6070 6070 0
522 20250214 100600 17138390 6070 6070 6070 6070 0
523 20250214 100500 17138390 6070 6070 6070 6070 0
524 20250214 100400 17138390 6070 6070 6070 6070 0
525 20250214 100300 17138390 6070 6070 6070 6070 0
526 20250214 100200 17138390 6070 6080 6080 6070 3
527 20250214 100100 17120160 6070 6070 6070 6070 0
528 20250214 100000 17120160 6070 6070 6070 6070 0
529 20250214 095900 17120160 6070 6070 6070 6070 6
530 20250214 095800 17083740 6070 6070 6070 6070 0
531 20250214 095700 17083740 6070 6070 6070 6070 0
532 20250214 095600 17083740 6070 6070 6070 6070 0
533 20250214 095500 17083740 6070 6070 6070 6070 0
534 20250214 095400 17083740 6070 6070 6070 6070 0
535 20250214 095300 17083740 6070 6070 6070 6070 0
536 20250214 095200 17083740 6070 6070 6070 6070 304
537 20250214 095100 15238460 6090 6090 6090 6090 0
538 20250214 095000 15238460 6090 6090 6090 6090 0
539 20250214 094900 15238460 6090 6090 6090 6090 4
540 20250214 094800 15214100 6060 6060 6060 6060 0
541 20250214 094700 15214100 6060 6070 6070 6060 606
542 20250214 094600 11540730 6090 6090 6090 6090 0
543 20250214 094500 11540730 6090 6090 6090 6090 1
544 20250214 094400 11534640 6090 6090 6090 6090 0
545 20250214 094300 11534640 6090 6090 6090 6090 0
546 20250214 094200 11534640 6090 6090 6090 6090 0
547 20250214 094100 11534640 6090 6090 6090 6090 0
548 20250214 094000 11534640 6090 6090 6090 6090 0
549 20250214 093900 11534640 6090 6090 6090 6090 0
550 20250214 093800 11534640 6090 6090 6090 6090 0
551 20250214 093700 11534640 6090 6090 6090 6090 0
552 20250214 093600 11534640 6090 6090 6090 6090 0
553 20250214 093500 11534640 6090 6090 6090 6090 0
554 20250214 093400 11534640 6090 6090 6090 6090 0
555 20250214 093300 11534640 6090 6090 6090 6090 0
556 20250214 093200 11534640 6090 6090 6090 6090 0
557 20250214 093100 11534640 6090 6090 6090 6090 0
558 20250214 093000 11534640 6090 6090 6090 6090 20
559 20250214 092900 11412840 6060 6060 6060 6060 0
560 20250214 092800 11412840 6060 6060 6060 6060 307
561 20250214 092700 9552420 6090 6090 6090 6090 31
562 20250214 092600 9363630 6060 6060 6060 6060 0
563 20250214 092500 9363630 6060 6060 6060 6060 0
564 20250214 092400 9363630 6060 6060 6060 6060 0
565 20250214 092300 9363630 6060 6060 6060 6060 1264
566 20250214 092200 1703790 6090 6090 6090 6090 0
567 20250214 092100 1703790 6090 6090 6090 6090 0
568 20250214 092000 1703790 6090 6090 6090 6090 0
569 20250214 091900 1703790 6090 6090 6090 6090 0
570 20250214 091800 1703790 6090 6090 6090 6090 10
571 20250214 091700 1642890 6070 6070 6070 6070 0
572 20250214 091600 1642890 6070 6070 6070 6070 0
573 20250214 091500 1642890 6070 6070 6070 6070 0
574 20250214 091400 1642890 6070 6070 6070 6070 0
575 20250214 091300 1642890 6070 6070 6070 6070 0
576 20250214 091200 1642890 6070 6070 6070 6070 0
577 20250214 091100 1642890 6070 6070 6070 6070 0
578 20250214 091000 1642890 6070 6090 6090 6070 36
579 20250214 090900 1423710 6110 6110 6110 6110 0
580 20250214 090800 1423710 6110 6110 6110 6110 0
581 20250214 090700 1423710 6110 6110 6110 6110 0
582 20250214 090600 1423710 6110 6080 6130 6080 221
583 20250214 090500 78940 6080 6080 6080 6080 1
584 20250214 090400 72860 6080 6080 6080 6080 0
585 20250214 090300 72860 6080 6080 6080 6080 0
586 20250214 090200 72860 6080 6080 6080 6080 1
587 20250214 090100 66780 6080 6080 6080 6080 1
588 20250214 090000 60700 6070 6070 6070 6070 10