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

604
016100/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,190200,22385290,2570,2570,2570,2570,7
20250214,190100,22385290,2570,2570,2570,2570,0
20250214,190000,22385290,2570,2570,2570,2570,0
20250214,185900,22385290,2570,2570,2570,2570,0
20250214,185800,22385290,2570,2570,2570,2570,0
20250214,185700,22385290,2570,2570,2570,2570,0
20250214,185600,22385290,2570,2570,2570,2570,0
20250214,185500,22385290,2570,2570,2570,2570,0
20250214,185400,22385290,2570,2570,2570,2570,0
20250214,185300,22385290,2570,2570,2570,2570,0
20250214,185200,22385290,2570,2570,2570,2570,0
20250214,185100,22385290,2570,2570,2570,2570,0
20250214,185000,22385290,2570,2570,2570,2570,0
20250214,184900,22385290,2570,2570,2570,2570,0
20250214,184800,22385290,2570,2570,2570,2570,0
20250214,184700,22385290,2570,2570,2570,2570,0
20250214,184600,22385290,2570,2570,2570,2570,0
20250214,184500,22385290,2570,2570,2570,2570,0
20250214,184400,22385290,2570,2570,2570,2570,0
20250214,184300,22385290,2570,2570,2570,2570,0
20250214,184200,22385290,2570,2570,2570,2570,0
20250214,184100,22385290,2570,2570,2570,2570,0
20250214,184000,22385290,2570,2570,2570,2570,0
20250214,183900,22385290,2570,2570,2570,2570,0
20250214,183800,22385290,2570,2570,2570,2570,0
20250214,183700,22385290,2570,2570,2570,2570,0
20250214,183600,22385290,2570,2570,2570,2570,0
20250214,183500,22385290,2570,2570,2570,2570,0
20250214,183400,22385290,2570,2570,2570,2570,0
20250214,183300,22385290,2570,2570,2570,2570,0
20250214,183200,22385290,2570,2570,2570,2570,7
20250214,183100,22385290,2570,2570,2570,2570,0
20250214,183000,22385290,2570,2570,2570,2570,0
20250214,182900,22385290,2570,2570,2570,2570,0
20250214,182800,22385290,2570,2570,2570,2570,0
20250214,182700,22385290,2570,2570,2570,2570,0
20250214,182600,22385290,2570,2570,2570,2570,0
20250214,182500,22385290,2570,2570,2570,2570,0
20250214,182400,22385290,2570,2570,2570,2570,0
20250214,182300,22385290,2570,2570,2570,2570,0
20250214,182200,22385290,2570,2570,2570,2570,0
20250214,182100,22385290,2570,2570,2570,2570,0
20250214,182000,22385290,2570,2570,2570,2570,0
20250214,181900,22385290,2570,2570,2570,2570,0
20250214,181800,22385290,2570,2570,2570,2570,0
20250214,181700,22385290,2570,2570,2570,2570,0
20250214,181600,22385290,2570,2570,2570,2570,0
20250214,181500,22385290,2570,2570,2570,2570,0
20250214,181400,22385290,2570,2570,2570,2570,0
20250214,181300,22385290,2570,2570,2570,2570,0
20250214,181200,22385290,2570,2570,2570,2570,0
20250214,181100,22385290,2570,2570,2570,2570,0
20250214,181000,22385290,2570,2570,2570,2570,0
20250214,180900,22385290,2570,2570,2570,2570,0
20250214,180800,22385290,2570,2570,2570,2570,0
20250214,180700,22385290,2570,2570,2570,2570,0
20250214,180600,22385290,2570,2570,2570,2570,0
20250214,180500,22385290,2570,2570,2570,2570,0
20250214,180400,22385290,2570,2570,2570,2570,0
20250214,180300,22385290,2570,2570,2570,2570,0
20250214,180200,22385290,2570,2570,2570,2570,7
20250214,180100,22385290,2570,2570,2570,2570,0
20250214,180000,22385290,2570,2570,2570,2570,0
20250214,175900,22385290,2570,2570,2570,2570,0
20250214,175800,22385290,2570,2570,2570,2570,0
20250214,175700,22385290,2570,2570,2570,2570,0
20250214,175600,22385290,2570,2570,2570,2570,0
20250214,175500,22385290,2570,2570,2570,2570,0
20250214,175400,22385290,2570,2570,2570,2570,0
20250214,175300,22385290,2570,2570,2570,2570,0
20250214,175200,22385290,2570,2570,2570,2570,0
20250214,175100,22385290,2570,2570,2570,2570,0
20250214,175000,22385290,2570,2570,2570,2570,0
20250214,174900,22385290,2570,2570,2570,2570,0
20250214,174800,22385290,2570,2570,2570,2570,0
20250214,174700,22385290,2570,2570,2570,2570,0
20250214,174600,22385290,2570,2570,2570,2570,0
20250214,174500,22385290,2570,2570,2570,2570,0
20250214,174400,22385290,2570,2570,2570,2570,0
20250214,174300,22385290,2570,2570,2570,2570,0
20250214,174200,22385290,2570,2570,2570,2570,0
20250214,174100,22385290,2570,2570,2570,2570,0
20250214,174000,22385290,2570,2570,2570,2570,0
20250214,173900,22385290,2570,2570,2570,2570,0
20250214,173800,22385290,2570,2570,2570,2570,0
20250214,173700,22385290,2570,2570,2570,2570,0
20250214,173600,22385290,2570,2570,2570,2570,0
20250214,173500,22385290,2570,2570,2570,2570,0
20250214,173400,22385290,2570,2570,2570,2570,0
20250214,173300,22385290,2570,2570,2570,2570,0
20250214,173200,22385290,2570,2570,2570,2570,7
20250214,173100,22385290,2570,2570,2570,2570,0
20250214,173000,22385290,2570,2570,2570,2570,0
20250214,172900,22385290,2570,2570,2570,2570,0
20250214,172800,22385290,2570,2570,2570,2570,0
20250214,172700,22385290,2570,2570,2570,2570,0
20250214,172600,22385290,2570,2570,2570,2570,0
20250214,172500,22385290,2570,2570,2570,2570,0
20250214,172400,22385290,2570,2570,2570,2570,0
20250214,172300,22385290,2570,2570,2570,2570,0
20250214,172200,22385290,2570,2570,2570,2570,0
20250214,172100,22385290,2570,2570,2570,2570,0
20250214,172000,22385290,2570,2570,2570,2570,0
20250214,171900,22385290,2570,2570,2570,2570,0
20250214,171800,22385290,2570,2570,2570,2570,0
20250214,171700,22385290,2570,2570,2570,2570,0
20250214,171600,22385290,2570,2570,2570,2570,0
20250214,171500,22385290,2570,2570,2570,2570,0
20250214,171400,22385290,2570,2570,2570,2570,0
20250214,171300,22385290,2570,2570,2570,2570,0
20250214,171200,22385290,2570,2570,2570,2570,0
20250214,171100,22385290,2570,2570,2570,2570,0
20250214,171000,22385290,2570,2570,2570,2570,0
20250214,170900,22385290,2570,2570,2570,2570,0
20250214,170800,22385290,2570,2570,2570,2570,0
20250214,170700,22385290,2570,2570,2570,2570,0
20250214,170600,22385290,2570,2570,2570,2570,0
20250214,170500,22385290,2570,2570,2570,2570,0
20250214,170400,22385290,2570,2570,2570,2570,0
20250214,170300,22385290,2570,2570,2570,2570,0
20250214,170200,22385290,2570,2570,2570,2570,7
20250214,170100,22385290,2570,2570,2570,2570,0
20250214,170000,22385290,2570,2570,2570,2570,0
20250214,165900,22385290,2570,2570,2570,2570,0
20250214,165800,22385290,2570,2570,2570,2570,0
20250214,165700,22385290,2570,2570,2570,2570,0
20250214,165600,22385290,2570,2570,2570,2570,0
20250214,165500,22385290,2570,2570,2570,2570,0
20250214,165400,22385290,2570,2570,2570,2570,0
20250214,165300,22385290,2570,2570,2570,2570,0
20250214,165200,22385290,2570,2570,2570,2570,0
20250214,165100,22385290,2570,2570,2570,2570,0
20250214,165000,22385290,2570,2570,2570,2570,0
20250214,164900,22385290,2570,2570,2570,2570,0
20250214,164800,22385290,2570,2570,2570,2570,0
20250214,164700,22385290,2570,2570,2570,2570,0
20250214,164600,22385290,2570,2570,2570,2570,0
20250214,164500,22385290,2570,2570,2570,2570,0
20250214,164400,22385290,2570,2570,2570,2570,0
20250214,164300,22385290,2570,2570,2570,2570,0
20250214,164200,22385290,2570,2570,2570,2570,0
20250214,164100,22385290,2570,2570,2570,2570,0
20250214,164000,22385290,2570,2570,2570,2570,0
20250214,163900,22385290,2570,2570,2570,2570,0
20250214,163800,22385290,2570,2570,2570,2570,0
20250214,163700,22385290,2570,2570,2570,2570,0
20250214,163600,22385290,2570,2570,2570,2570,0
20250214,163500,22385290,2570,2570,2570,2570,0
20250214,163400,22385290,2570,2570,2570,2570,0
20250214,163300,22385290,2570,2570,2570,2570,0
20250214,163200,22385290,2570,2570,2570,2570,7
20250214,163100,22385290,2570,2570,2570,2570,0
20250214,163000,22385290,2570,2570,2570,2570,0
20250214,162900,22385290,2570,2570,2570,2570,0
20250214,162800,22385290,2570,2570,2570,2570,0
20250214,162700,22385290,2570,2570,2570,2570,0
20250214,162600,22385290,2570,2570,2570,2570,0
20250214,162500,22385290,2570,2570,2570,2570,0
20250214,162400,22385290,2570,2570,2570,2570,0
20250214,162300,22385290,2570,2570,2570,2570,0
20250214,162200,22385290,2570,2570,2570,2570,0
20250214,162100,22385290,2570,2570,2570,2570,0
20250214,162000,22385290,2570,2570,2570,2570,0
20250214,161900,22385290,2570,2570,2570,2570,0
20250214,161800,22385290,2570,2570,2570,2570,0
20250214,161700,22385290,2570,2570,2570,2570,0
20250214,161600,22385290,2570,2570,2570,2570,0
20250214,161500,22385290,2570,2570,2570,2570,0
20250214,161400,22385290,2570,2570,2570,2570,0
20250214,161300,22385290,2570,2570,2570,2570,0
20250214,161200,22385290,2570,2570,2570,2570,0
20250214,161100,22385290,2570,2570,2570,2570,0
20250214,161000,22385290,2570,2570,2570,2570,0
20250214,160900,22385290,2570,2570,2570,2570,0
20250214,160800,22385290,2570,2570,2570,2570,0
20250214,160700,22385290,2570,2570,2570,2570,0
20250214,160600,22385290,2570,2570,2570,2570,0
20250214,160500,22385290,2570,2570,2570,2570,0
20250214,160400,22385290,2570,2570,2570,2570,0
20250214,160300,22385290,2570,2570,2570,2570,0
20250214,160200,22385290,2570,2570,2570,2570,7
20250214,160100,22385290,2570,2570,2570,2570,0
20250214,160000,22385290,2570,2570,2570,2570,0
20250214,155900,22385290,2570,2570,2570,2570,0
20250214,155800,22385290,2570,2570,2570,2570,0
20250214,155700,22385290,2570,2570,2570,2570,0
20250214,155600,22385290,2570,2570,2570,2570,0
20250214,155500,22385290,2570,2570,2570,2570,0
20250214,155400,22385290,2570,2570,2570,2570,0
20250214,155300,22385290,2570,2570,2570,2570,0
20250214,155200,22385290,2570,2570,2570,2570,0
20250214,155100,22385290,2570,2570,2570,2570,0
20250214,155000,22385290,2570,2570,2570,2570,0
20250214,154900,22385290,2570,2570,2570,2570,0
20250214,154800,22385290,2570,2570,2570,2570,0
20250214,154700,22385290,2570,2570,2570,2570,0
20250214,154600,22385290,2570,2570,2570,2570,0
20250214,154500,22385290,2570,2570,2570,2570,0
20250214,154400,22385290,2570,2570,2570,2570,0
20250214,154300,22385290,2570,2570,2570,2570,0
20250214,154200,22385290,2570,2570,2570,2570,0
20250214,154100,22385290,2570,2570,2570,2570,0
20250214,154000,22385290,2570,2570,2570,2570,0
20250214,153900,22385290,2570,2570,2570,2570,0
20250214,153800,22385290,2570,2570,2570,2570,0
20250214,153700,22385290,2570,2570,2570,2570,0
20250214,153600,22385290,2570,2570,2570,2570,0
20250214,153500,22385290,2570,2570,2570,2570,0
20250214,153400,22385290,2570,2570,2570,2570,0
20250214,153300,22385290,2570,2570,2570,2570,0
20250214,153200,22385290,2570,2570,2570,2570,7
20250214,153100,22385290,2570,2570,2570,2570,0
20250214,153000,22385290,2570,2570,2570,2570,7
20250214,152900,22367300,2570,2570,2570,2570,0
20250214,152800,22367300,2570,2570,2570,2570,0
20250214,152700,22367300,2570,2570,2570,2570,0
20250214,152600,22367300,2570,2570,2570,2570,0
20250214,152500,22367300,2570,2570,2570,2570,0
20250214,152400,22367300,2570,2570,2570,2570,0
20250214,152300,22367300,2570,2570,2570,2570,0
20250214,152200,22367300,2570,2570,2570,2570,0
20250214,152100,22367300,2570,2570,2570,2570,0
20250214,152000,22367300,2570,2570,2570,2570,0
20250214,151900,22367300,2570,2550,2570,2535,221
20250214,151800,21804850,2570,2570,2570,2570,0
20250214,151700,21804850,2570,2565,2570,2550,20
20250214,151600,21753570,2570,2570,2570,2570,0
20250214,151500,21753570,2570,2570,2570,2550,21
20250214,151400,21699800,2570,2570,2570,2570,0
20250214,151300,21699800,2570,2570,2570,2570,0
20250214,151200,21699800,2570,2570,2570,2570,0
20250214,151100,21699800,2570,2570,2570,2570,0
20250214,151000,21699800,2570,2570,2570,2570,0
20250214,150900,21699800,2570,2570,2570,2570,0
20250214,150800,21699800,2570,2570,2570,2570,0
20250214,150700,21699800,2570,2570,2570,2570,0
20250214,150600,21699800,2570,2570,2570,2570,0
20250214,150500,21699800,2570,2570,2570,2570,0
20250214,150400,21699800,2570,2570,2570,2570,0
20250214,150300,21699800,2570,2570,2570,2570,0
20250214,150200,21699800,2570,2570,2570,2570,0
20250214,150100,21699800,2570,2565,2570,2565,11
20250214,150000,21671580,2570,2570,2570,2570,0
20250214,145900,21671580,2570,2570,2570,2570,0
20250214,145800,21671580,2570,2570,2570,2570,0
20250214,145700,21671580,2570,2570,2570,2570,0
20250214,145600,21671580,2570,2570,2570,2570,0
20250214,145500,21671580,2570,2570,2570,2570,0
20250214,145400,21671580,2570,2565,2570,2565,6
20250214,145300,21656185,2570,2570,2570,2570,0
20250214,145200,21656185,2570,2570,2570,2570,0
20250214,145100,21656185,2570,2565,2570,2565,8
20250214,145000,21635660,2570,2570,2570,2570,0
20250214,144900,21635660,2570,2570,2570,2570,0
20250214,144800,21635660,2570,2570,2570,2570,0
20250214,144700,21635660,2570,2550,2570,2550,4
20250214,144600,21625440,2570,2565,2570,2565,152
20250214,144500,21235550,2570,2565,2570,2565,27
20250214,144400,21166285,2565,2565,2565,2565,0
20250214,144300,21166285,2565,2565,2565,2565,0
20250214,144200,21166285,2565,2565,2565,2565,0
20250214,144100,21166285,2565,2550,2565,2550,4
20250214,144000,21156070,2565,2565,2565,2565,0
20250214,143900,21156070,2565,2565,2565,2565,0
20250214,143800,21156070,2565,2565,2565,2565,0
20250214,143700,21156070,2565,2565,2565,2565,0
20250214,143600,21156070,2565,2565,2565,2565,0
20250214,143500,21156070,2565,2565,2565,2565,0
20250214,143400,21156070,2565,2565,2565,2565,0
20250214,143300,21156070,2565,2565,2565,2565,0
20250214,143200,21156070,2565,2565,2565,2560,218
20250214,143100,20597000,2565,2565,2565,2565,0
20250214,143000,20597000,2565,2565,2565,2565,1
20250214,142900,20594435,2565,2565,2565,2565,0
20250214,142800,20594435,2565,2565,2565,2565,0
20250214,142700,20594435,2565,2565,2565,2565,0
20250214,142600,20594435,2565,2565,2565,2565,0
20250214,142500,20594435,2565,2565,2565,2565,0
20250214,142400,20594435,2565,2565,2565,2565,0
20250214,142300,20594435,2565,2565,2565,2565,0
20250214,142200,20594435,2565,2565,2565,2565,0
20250214,142100,20594435,2565,2565,2565,2565,0
20250214,142000,20594435,2565,2565,2565,2565,0
20250214,141900,20594435,2565,2565,2565,2565,184
20250214,141800,20122475,2565,2565,2565,2565,0
20250214,141700,20122475,2565,2565,2565,2565,0
20250214,141600,20122475,2565,2565,2565,2565,0
20250214,141500,20122475,2565,2565,2565,2565,0
20250214,141400,20122475,2565,2565,2565,2565,0
20250214,141300,20122475,2565,2565,2565,2565,0
20250214,141200,20122475,2565,2565,2565,2565,0
20250214,141100,20122475,2565,2560,2565,2560,7
20250214,141000,20104550,2560,2560,2560,2560,62
20250214,140900,19945830,2565,2565,2565,2565,0
20250214,140800,19945830,2565,2565,2565,2565,0
20250214,140700,19945830,2565,2565,2565,2565,0
20250214,140600,19945830,2565,2565,2565,2565,0
20250214,140500,19945830,2565,2565,2565,2565,0
20250214,140400,19945830,2565,2565,2565,2565,0
20250214,140300,19945830,2565,2565,2565,2565,0
20250214,140200,19945830,2565,2565,2565,2565,0
20250214,140100,19945830,2565,2565,2565,2565,0
20250214,140000,19945830,2565,2565,2565,2565,0
20250214,135900,19945830,2565,2565,2565,2565,0
20250214,135800,19945830,2565,2565,2565,2565,0
20250214,135700,19945830,2565,2565,2565,2565,0
20250214,135600,19945830,2565,2565,2565,2565,0
20250214,135500,19945830,2565,2565,2565,2565,0
20250214,135400,19945830,2565,2565,2565,2565,0
20250214,135300,19945830,2565,2565,2565,2565,0
20250214,135200,19945830,2565,2565,2565,2565,0
20250214,135100,19945830,2565,2565,2565,2565,0
20250214,135000,19945830,2565,2565,2565,2565,0
20250214,134900,19945830,2565,2565,2565,2565,0
20250214,134800,19945830,2565,2565,2565,2565,0
20250214,134700,19945830,2565,2565,2565,2565,0
20250214,134600,19945830,2565,2565,2565,2565,0
20250214,134500,19945830,2565,2565,2565,2565,0
20250214,134400,19945830,2565,2565,2565,2565,0
20250214,134300,19945830,2565,2565,2565,2565,0
20250214,134200,19945830,2565,2565,2565,2565,0
20250214,134100,19945830,2565,2565,2565,2565,0
20250214,134000,19945830,2565,2565,2565,2565,0
20250214,133900,19945830,2565,2565,2565,2565,0
20250214,133800,19945830,2565,2565,2565,2565,0
20250214,133700,19945830,2565,2565,2565,2565,0
20250214,133600,19945830,2565,2565,2565,2565,0
20250214,133500,19945830,2565,2565,2565,2565,0
20250214,133400,19945830,2565,2565,2565,2565,0
20250214,133300,19945830,2565,2565,2565,2565,0
20250214,133200,19945830,2565,2565,2565,2565,0
20250214,133100,19945830,2565,2565,2565,2565,0
20250214,133000,19945830,2565,2565,2565,2565,0
20250214,132900,19945830,2565,2565,2565,2565,0
20250214,132800,19945830,2565,2565,2565,2565,0
20250214,132700,19945830,2565,2565,2565,2565,0
20250214,132600,19945830,2565,2565,2565,2565,0
20250214,132500,19945830,2565,2545,2565,2545,10
20250214,132400,19920360,2560,2560,2560,2560,0
20250214,132300,19920360,2560,2560,2560,2560,0
20250214,132200,19920360,2560,2560,2560,2560,30
20250214,132100,19843560,2560,2560,2560,2560,18
20250214,132000,19797480,2545,2545,2545,2530,617
20250214,131900,18232710,2570,2570,2570,2570,0
20250214,131800,18232710,2570,2570,2570,2570,0
20250214,131700,18232710,2570,2570,2570,2570,0
20250214,131600,18232710,2570,2570,2570,2570,0
20250214,131500,18232710,2570,2570,2570,2570,0
20250214,131400,18232710,2570,2570,2570,2570,0
20250214,131300,18232710,2570,2570,2570,2570,0
20250214,131200,18232710,2570,2570,2570,2570,0
20250214,131100,18232710,2570,2570,2570,2570,0
20250214,131000,18232710,2570,2570,2570,2570,0
20250214,130900,18232710,2570,2570,2570,2570,0
20250214,130800,18232710,2570,2570,2570,2570,0
20250214,130700,18232710,2570,2570,2570,2570,0
20250214,130600,18232710,2570,2570,2570,2570,0
20250214,130500,18232710,2570,2570,2570,2570,0
20250214,130400,18232710,2570,2570,2570,2570,0
20250214,130300,18232710,2570,2570,2570,2570,0
20250214,130200,18232710,2570,2570,2570,2570,0
20250214,130100,18232710,2570,2570,2570,2570,0
20250214,130000,18232710,2570,2570,2570,2570,0
20250214,125900,18232710,2570,2570,2570,2570,0
20250214,125800,18232710,2570,2570,2570,2570,0
20250214,125700,18232710,2570,2570,2570,2570,0
20250214,125600,18232710,2570,2570,2570,2570,0
20250214,125500,18232710,2570,2570,2570,2570,0
20250214,125400,18232710,2570,2570,2570,2570,0
20250214,125300,18232710,2570,2570,2570,2570,0
20250214,125200,18232710,2570,2570,2570,2570,0
20250214,125100,18232710,2570,2545,2570,2545,3
20250214,125000,18225030,2570,2570,2570,2570,0
20250214,124900,18225030,2570,2570,2570,2570,0
20250214,124800,18225030,2570,2570,2570,2570,0
20250214,124700,18225030,2570,2570,2570,2570,0
20250214,124600,18225030,2570,2570,2570,2570,0
20250214,124500,18225030,2570,2570,2570,2570,0
20250214,124400,18225030,2570,2570,2570,2570,0
20250214,124300,18225030,2570,2570,2570,2570,0
20250214,124200,18225030,2570,2570,2570,2570,0
20250214,124100,18225030,2570,2570,2570,2570,0
20250214,124000,18225030,2570,2570,2570,2570,0
20250214,123900,18225030,2570,2570,2570,2570,0
20250214,123800,18225030,2570,2570,2570,2570,0
20250214,123700,18225030,2570,2570,2570,2570,0
20250214,123600,18225030,2570,2570,2570,2570,0
20250214,123500,18225030,2570,2570,2570,2570,0
20250214,123400,18225030,2570,2570,2570,2570,1
20250214,123300,18222460,2530,2530,2530,2530,0
20250214,123200,18222460,2530,2530,2530,2530,0
20250214,123100,18222460,2530,2530,2530,2530,0
20250214,123000,18222460,2530,2530,2530,2530,0
20250214,122900,18222460,2530,2540,2570,2530,2330
20250214,122800,12274195,2540,2540,2540,2540,0
20250214,122700,12274195,2540,2540,2540,2540,0
20250214,122600,12274195,2540,2540,2540,2540,0
20250214,122500,12274195,2540,2540,2540,2540,0
20250214,122400,12274195,2540,2540,2540,2540,0
20250214,122300,12274195,2540,2540,2540,2540,0
20250214,122200,12274195,2540,2540,2540,2540,0
20250214,122100,12274195,2540,2540,2540,2540,0
20250214,122000,12274195,2540,2540,2540,2540,0
20250214,121900,12274195,2540,2540,2540,2540,0
20250214,121800,12274195,2540,2540,2540,2530,1501
20250214,121700,8474110,2545,2545,2545,2545,0
20250214,121600,8474110,2545,2545,2545,2545,0
20250214,121500,8474110,2545,2545,2545,2545,0
20250214,121400,8474110,2545,2545,2545,2545,0
20250214,121300,8474110,2545,2545,2545,2545,0
20250214,121200,8474110,2545,2545,2545,2545,0
20250214,121100,8474110,2545,2545,2545,2545,0
20250214,121000,8474110,2545,2545,2545,2545,13
20250214,120900,8441025,2545,2545,2545,2545,0
20250214,120800,8441025,2545,2545,2545,2545,15
20250214,120700,8402850,2555,2555,2555,2555,0
20250214,120600,8402850,2555,2555,2555,2555,0
20250214,120500,8402850,2555,2555,2555,2555,0
20250214,120400,8402850,2555,2555,2555,2555,0
20250214,120300,8402850,2555,2555,2555,2555,0
20250214,120200,8402850,2555,2555,2555,2555,0
20250214,120100,8402850,2555,2555,2555,2555,0
20250214,120000,8402850,2555,2555,2555,2555,0
20250214,115900,8402850,2555,2555,2555,2555,0
20250214,115800,8402850,2555,2555,2555,2555,0
20250214,115700,8402850,2555,2555,2555,2555,0
20250214,115600,8402850,2555,2555,2555,2555,0
20250214,115500,8402850,2555,2555,2555,2555,0
20250214,115400,8402850,2555,2555,2555,2555,0
20250214,115300,8402850,2555,2555,2555,2555,0
20250214,115200,8402850,2555,2555,2555,2555,0
20250214,115100,8402850,2555,2555,2555,2555,0
20250214,115000,8402850,2555,2555,2555,2555,0
20250214,114900,8402850,2555,2555,2555,2555,0
20250214,114800,8402850,2555,2555,2555,2555,0
20250214,114700,8402850,2555,2555,2555,2555,0
20250214,114600,8402850,2555,2555,2555,2555,0
20250214,114500,8402850,2555,2555,2555,2555,0
20250214,114400,8402850,2555,2555,2555,2555,0
20250214,114300,8402850,2555,2555,2555,2555,0
20250214,114200,8402850,2555,2555,2555,2555,0
20250214,114100,8402850,2555,2555,2555,2555,0
20250214,114000,8402850,2555,2555,2555,2555,0
20250214,113900,8402850,2555,2555,2555,2555,0
20250214,113800,8402850,2555,2555,2555,2555,0
20250214,113700,8402850,2555,2555,2555,2555,1
20250214,113600,8400295,2560,2560,2560,2560,0
20250214,113500,8400295,2560,2560,2560,2560,0
20250214,113400,8400295,2560,2560,2560,2560,0
20250214,113300,8400295,2560,2560,2560,2560,0
20250214,113200,8400295,2560,2560,2560,2560,0
20250214,113100,8400295,2560,2560,2560,2560,0
20250214,113000,8400295,2560,2560,2560,2560,0
20250214,112900,8400295,2560,2560,2560,2560,0
20250214,112800,8400295,2560,2560,2560,2560,0
20250214,112700,8400295,2560,2560,2560,2560,0
20250214,112600,8400295,2560,2560,2560,2560,0
20250214,112500,8400295,2560,2560,2560,2560,0
20250214,112400,8400295,2560,2560,2560,2560,0
20250214,112300,8400295,2560,2560,2560,2560,0
20250214,112200,8400295,2560,2560,2560,2560,0
20250214,112100,8400295,2560,2560,2560,2560,0
20250214,112000,8400295,2560,2560,2560,2560,0
20250214,111900,8400295,2560,2560,2560,2560,0
20250214,111800,8400295,2560,2560,2560,2560,0
20250214,111700,8400295,2560,2560,2560,2560,0
20250214,111600,8400295,2560,2560,2560,2560,0
20250214,111500,8400295,2560,2560,2560,2560,0
20250214,111400,8400295,2560,2560,2560,2560,0
20250214,111300,8400295,2560,2560,2560,2560,0
20250214,111200,8400295,2560,2560,2560,2560,0
20250214,111100,8400295,2560,2560,2560,2560,0
20250214,111000,8400295,2560,2560,2560,2560,0
20250214,110900,8400295,2560,2560,2560,2560,0
20250214,110800,8400295,2560,2560,2560,2560,0
20250214,110700,8400295,2560,2560,2560,2560,0
20250214,110600,8400295,2560,2560,2560,2560,0
20250214,110500,8400295,2560,2560,2560,2560,0
20250214,110400,8400295,2560,2560,2560,2560,0
20250214,110300,8400295,2560,2560,2560,2560,0
20250214,110200,8400295,2560,2560,2560,2560,0
20250214,110100,8400295,2560,2560,2560,2560,0
20250214,110000,8400295,2560,2560,2560,2560,0
20250214,105900,8400295,2560,2560,2560,2560,0
20250214,105800,8400295,2560,2555,2560,2555,4
20250214,105700,8390060,2540,2540,2540,2540,0
20250214,105600,8390060,2540,2540,2540,2540,0
20250214,105500,8390060,2540,2540,2540,2540,0
20250214,105400,8390060,2540,2540,2540,2540,0
20250214,105300,8390060,2540,2540,2540,2540,0
20250214,105200,8390060,2540,2540,2540,2540,0
20250214,105100,8390060,2540,2540,2540,2540,0
20250214,105000,8390060,2540,2540,2540,2540,0
20250214,104900,8390060,2540,2540,2540,2540,0
20250214,104800,8390060,2540,2540,2540,2540,0
20250214,104700,8390060,2540,2540,2540,2540,0
20250214,104600,8390060,2540,2540,2540,2540,0
20250214,104500,8390060,2540,2540,2540,2540,0
20250214,104400,8390060,2540,2540,2540,2540,0
20250214,104300,8390060,2540,2540,2540,2540,0
20250214,104200,8390060,2540,2540,2540,2540,400
20250214,104100,7374060,2560,2560,2560,2560,0
20250214,104000,7374060,2560,2560,2560,2560,0
20250214,103900,7374060,2560,2560,2560,2560,8
20250214,103800,7353580,2560,2560,2560,2560,0
20250214,103700,7353580,2560,2560,2560,2560,0
20250214,103600,7353580,2560,2560,2560,2560,0
20250214,103500,7353580,2560,2560,2560,2560,0
20250214,103400,7353580,2560,2560,2560,2560,0
20250214,103300,7353580,2560,2560,2560,2560,0
20250214,103200,7353580,2560,2560,2560,2560,0
20250214,103100,7353580,2560,2560,2560,2560,0
20250214,103000,7353580,2560,2560,2560,2560,0
20250214,102900,7353580,2560,2560,2560,2560,0
20250214,102800,7353580,2560,2560,2560,2560,0
20250214,102700,7353580,2560,2560,2560,2560,0
20250214,102600,7353580,2560,2560,2560,2560,0
20250214,102500,7353580,2560,2560,2560,2560,1
20250214,102400,7351020,2540,2540,2540,2540,0
20250214,102300,7351020,2540,2540,2540,2540,0
20250214,102200,7351020,2540,2540,2540,2540,0
20250214,102100,7351020,2540,2540,2540,2540,0
20250214,102000,7351020,2540,2540,2540,2540,0
20250214,101900,7351020,2540,2540,2540,2540,0
20250214,101800,7351020,2540,2540,2540,2540,0
20250214,101700,7351020,2540,2540,2540,2540,0
20250214,101600,7351020,2540,2540,2540,2540,0
20250214,101500,7351020,2540,2540,2540,2540,0
20250214,101400,7351020,2540,2540,2540,2540,0
20250214,101300,7351020,2540,2540,2540,2540,0
20250214,101200,7351020,2540,2540,2540,2540,0
20250214,101100,7351020,2540,2540,2540,2540,0
20250214,101000,7351020,2540,2540,2540,2540,0
20250214,100900,7351020,2540,2540,2540,2540,0
20250214,100800,7351020,2540,2540,2540,2540,0
20250214,100700,7351020,2540,2540,2540,2540,0
20250214,100600,7351020,2540,2540,2540,2540,5
20250214,100500,7338320,2555,2555,2555,2555,0
20250214,100400,7338320,2555,2555,2555,2555,98
20250214,100300,7087930,2565,2565,2565,2565,0
20250214,100200,7087930,2565,2565,2565,2565,0
20250214,100100,7087930,2565,2565,2565,2565,0
20250214,100000,7087930,2565,2565,2565,2565,0
20250214,095900,7087930,2565,2565,2565,2565,0
20250214,095800,7087930,2565,2565,2565,2565,0
20250214,095700,7087930,2565,2565,2565,2565,1
20250214,095600,7085365,2560,2560,2560,2560,0
20250214,095500,7085365,2560,2560,2560,2560,0
20250214,095400,7085365,2560,2555,2560,2555,3
20250214,095300,7077695,2560,2560,2560,2560,0
20250214,095200,7077695,2560,2560,2560,2560,0
20250214,095100,7077695,2560,2560,2560,2560,1
20250214,095000,7075135,2560,2560,2560,2560,0
20250214,094900,7075135,2560,2560,2560,2560,13
20250214,094800,7041855,2560,2560,2560,2560,0
20250214,094700,7041855,2560,2560,2560,2560,28
20250214,094600,6970175,2555,2570,2570,2555,115
20250214,094500,6674835,2570,2545,2570,2545,212
20250214,094400,6130900,2570,2570,2570,2570,0
20250214,094300,6130900,2570,2570,2570,2570,0
20250214,094200,6130900,2570,2570,2570,2570,0
20250214,094100,6130900,2570,2570,2570,2570,0
20250214,094000,6130900,2570,2570,2570,2570,0
20250214,093900,6130900,2570,2570,2570,2570,0
20250214,093800,6130900,2570,2570,2570,2570,0
20250214,093700,6130900,2570,2570,2570,2570,0
20250214,093600,6130900,2570,2570,2570,2570,0
20250214,093500,6130900,2570,2555,2570,2550,399
20250214,093400,5112795,2555,2555,2555,2555,0
20250214,093300,5112795,2555,2555,2555,2555,0
20250214,093200,5112795,2555,2555,2555,2555,13
20250214,093100,5079580,2580,2565,2580,2565,30
20250214,093000,5002425,2565,2565,2565,2565,0
20250214,092900,5002425,2565,2565,2565,2565,100
20250214,092800,4745925,2565,2565,2565,2565,0
20250214,092700,4745925,2565,2565,2565,2565,0
20250214,092600,4745925,2565,2565,2565,2565,0
20250214,092500,4745925,2565,2565,2565,2565,0
20250214,092400,4745925,2565,2565,2565,2565,0
20250214,092300,4745925,2565,2565,2565,2565,0
20250214,092200,4745925,2565,2565,2565,2565,1
20250214,092100,4743360,2575,2575,2575,2575,0
20250214,092000,4743360,2575,2575,2575,2575,0
20250214,091900,4743360,2575,2575,2575,2575,0
20250214,091800,4743360,2575,2575,2575,2575,0
20250214,091700,4743360,2575,2570,2575,2570,11
20250214,091600,4715040,2525,2585,2585,2525,1808
20250214,091500,134895,2595,2595,2595,2595,0
20250214,091400,134895,2595,2595,2595,2595,0
20250214,091300,134895,2595,2595,2595,2595,0
20250214,091200,134895,2595,2595,2595,2595,0
20250214,091100,134895,2595,2595,2595,2595,0
20250214,091000,134895,2595,2595,2595,2595,0
20250214,090900,134895,2595,2595,2595,2595,0
20250214,090800,134895,2595,2590,2595,2590,50
20250214,090700,5195,2600,2600,2600,2600,0
20250214,090600,5195,2600,2600,2600,2600,0
20250214,090500,5195,2600,2600,2600,2600,0
20250214,090400,5195,2600,2600,2600,2600,0
20250214,090300,5195,2600,2600,2600,2600,0
20250214,090200,5195,2600,2600,2600,2600,0
20250214,090100,5195,2600,2595,2600,2595,2
20250214,090000,0,2570,2570,2570,2570,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 190200 22385290 2570 2570 2570 2570 7
3 20250214 190100 22385290 2570 2570 2570 2570 0
4 20250214 190000 22385290 2570 2570 2570 2570 0
5 20250214 185900 22385290 2570 2570 2570 2570 0
6 20250214 185800 22385290 2570 2570 2570 2570 0
7 20250214 185700 22385290 2570 2570 2570 2570 0
8 20250214 185600 22385290 2570 2570 2570 2570 0
9 20250214 185500 22385290 2570 2570 2570 2570 0
10 20250214 185400 22385290 2570 2570 2570 2570 0
11 20250214 185300 22385290 2570 2570 2570 2570 0
12 20250214 185200 22385290 2570 2570 2570 2570 0
13 20250214 185100 22385290 2570 2570 2570 2570 0
14 20250214 185000 22385290 2570 2570 2570 2570 0
15 20250214 184900 22385290 2570 2570 2570 2570 0
16 20250214 184800 22385290 2570 2570 2570 2570 0
17 20250214 184700 22385290 2570 2570 2570 2570 0
18 20250214 184600 22385290 2570 2570 2570 2570 0
19 20250214 184500 22385290 2570 2570 2570 2570 0
20 20250214 184400 22385290 2570 2570 2570 2570 0
21 20250214 184300 22385290 2570 2570 2570 2570 0
22 20250214 184200 22385290 2570 2570 2570 2570 0
23 20250214 184100 22385290 2570 2570 2570 2570 0
24 20250214 184000 22385290 2570 2570 2570 2570 0
25 20250214 183900 22385290 2570 2570 2570 2570 0
26 20250214 183800 22385290 2570 2570 2570 2570 0
27 20250214 183700 22385290 2570 2570 2570 2570 0
28 20250214 183600 22385290 2570 2570 2570 2570 0
29 20250214 183500 22385290 2570 2570 2570 2570 0
30 20250214 183400 22385290 2570 2570 2570 2570 0
31 20250214 183300 22385290 2570 2570 2570 2570 0
32 20250214 183200 22385290 2570 2570 2570 2570 7
33 20250214 183100 22385290 2570 2570 2570 2570 0
34 20250214 183000 22385290 2570 2570 2570 2570 0
35 20250214 182900 22385290 2570 2570 2570 2570 0
36 20250214 182800 22385290 2570 2570 2570 2570 0
37 20250214 182700 22385290 2570 2570 2570 2570 0
38 20250214 182600 22385290 2570 2570 2570 2570 0
39 20250214 182500 22385290 2570 2570 2570 2570 0
40 20250214 182400 22385290 2570 2570 2570 2570 0
41 20250214 182300 22385290 2570 2570 2570 2570 0
42 20250214 182200 22385290 2570 2570 2570 2570 0
43 20250214 182100 22385290 2570 2570 2570 2570 0
44 20250214 182000 22385290 2570 2570 2570 2570 0
45 20250214 181900 22385290 2570 2570 2570 2570 0
46 20250214 181800 22385290 2570 2570 2570 2570 0
47 20250214 181700 22385290 2570 2570 2570 2570 0
48 20250214 181600 22385290 2570 2570 2570 2570 0
49 20250214 181500 22385290 2570 2570 2570 2570 0
50 20250214 181400 22385290 2570 2570 2570 2570 0
51 20250214 181300 22385290 2570 2570 2570 2570 0
52 20250214 181200 22385290 2570 2570 2570 2570 0
53 20250214 181100 22385290 2570 2570 2570 2570 0
54 20250214 181000 22385290 2570 2570 2570 2570 0
55 20250214 180900 22385290 2570 2570 2570 2570 0
56 20250214 180800 22385290 2570 2570 2570 2570 0
57 20250214 180700 22385290 2570 2570 2570 2570 0
58 20250214 180600 22385290 2570 2570 2570 2570 0
59 20250214 180500 22385290 2570 2570 2570 2570 0
60 20250214 180400 22385290 2570 2570 2570 2570 0
61 20250214 180300 22385290 2570 2570 2570 2570 0
62 20250214 180200 22385290 2570 2570 2570 2570 7
63 20250214 180100 22385290 2570 2570 2570 2570 0
64 20250214 180000 22385290 2570 2570 2570 2570 0
65 20250214 175900 22385290 2570 2570 2570 2570 0
66 20250214 175800 22385290 2570 2570 2570 2570 0
67 20250214 175700 22385290 2570 2570 2570 2570 0
68 20250214 175600 22385290 2570 2570 2570 2570 0
69 20250214 175500 22385290 2570 2570 2570 2570 0
70 20250214 175400 22385290 2570 2570 2570 2570 0
71 20250214 175300 22385290 2570 2570 2570 2570 0
72 20250214 175200 22385290 2570 2570 2570 2570 0
73 20250214 175100 22385290 2570 2570 2570 2570 0
74 20250214 175000 22385290 2570 2570 2570 2570 0
75 20250214 174900 22385290 2570 2570 2570 2570 0
76 20250214 174800 22385290 2570 2570 2570 2570 0
77 20250214 174700 22385290 2570 2570 2570 2570 0
78 20250214 174600 22385290 2570 2570 2570 2570 0
79 20250214 174500 22385290 2570 2570 2570 2570 0
80 20250214 174400 22385290 2570 2570 2570 2570 0
81 20250214 174300 22385290 2570 2570 2570 2570 0
82 20250214 174200 22385290 2570 2570 2570 2570 0
83 20250214 174100 22385290 2570 2570 2570 2570 0
84 20250214 174000 22385290 2570 2570 2570 2570 0
85 20250214 173900 22385290 2570 2570 2570 2570 0
86 20250214 173800 22385290 2570 2570 2570 2570 0
87 20250214 173700 22385290 2570 2570 2570 2570 0
88 20250214 173600 22385290 2570 2570 2570 2570 0
89 20250214 173500 22385290 2570 2570 2570 2570 0
90 20250214 173400 22385290 2570 2570 2570 2570 0
91 20250214 173300 22385290 2570 2570 2570 2570 0
92 20250214 173200 22385290 2570 2570 2570 2570 7
93 20250214 173100 22385290 2570 2570 2570 2570 0
94 20250214 173000 22385290 2570 2570 2570 2570 0
95 20250214 172900 22385290 2570 2570 2570 2570 0
96 20250214 172800 22385290 2570 2570 2570 2570 0
97 20250214 172700 22385290 2570 2570 2570 2570 0
98 20250214 172600 22385290 2570 2570 2570 2570 0
99 20250214 172500 22385290 2570 2570 2570 2570 0
100 20250214 172400 22385290 2570 2570 2570 2570 0
101 20250214 172300 22385290 2570 2570 2570 2570 0
102 20250214 172200 22385290 2570 2570 2570 2570 0
103 20250214 172100 22385290 2570 2570 2570 2570 0
104 20250214 172000 22385290 2570 2570 2570 2570 0
105 20250214 171900 22385290 2570 2570 2570 2570 0
106 20250214 171800 22385290 2570 2570 2570 2570 0
107 20250214 171700 22385290 2570 2570 2570 2570 0
108 20250214 171600 22385290 2570 2570 2570 2570 0
109 20250214 171500 22385290 2570 2570 2570 2570 0
110 20250214 171400 22385290 2570 2570 2570 2570 0
111 20250214 171300 22385290 2570 2570 2570 2570 0
112 20250214 171200 22385290 2570 2570 2570 2570 0
113 20250214 171100 22385290 2570 2570 2570 2570 0
114 20250214 171000 22385290 2570 2570 2570 2570 0
115 20250214 170900 22385290 2570 2570 2570 2570 0
116 20250214 170800 22385290 2570 2570 2570 2570 0
117 20250214 170700 22385290 2570 2570 2570 2570 0
118 20250214 170600 22385290 2570 2570 2570 2570 0
119 20250214 170500 22385290 2570 2570 2570 2570 0
120 20250214 170400 22385290 2570 2570 2570 2570 0
121 20250214 170300 22385290 2570 2570 2570 2570 0
122 20250214 170200 22385290 2570 2570 2570 2570 7
123 20250214 170100 22385290 2570 2570 2570 2570 0
124 20250214 170000 22385290 2570 2570 2570 2570 0
125 20250214 165900 22385290 2570 2570 2570 2570 0
126 20250214 165800 22385290 2570 2570 2570 2570 0
127 20250214 165700 22385290 2570 2570 2570 2570 0
128 20250214 165600 22385290 2570 2570 2570 2570 0
129 20250214 165500 22385290 2570 2570 2570 2570 0
130 20250214 165400 22385290 2570 2570 2570 2570 0
131 20250214 165300 22385290 2570 2570 2570 2570 0
132 20250214 165200 22385290 2570 2570 2570 2570 0
133 20250214 165100 22385290 2570 2570 2570 2570 0
134 20250214 165000 22385290 2570 2570 2570 2570 0
135 20250214 164900 22385290 2570 2570 2570 2570 0
136 20250214 164800 22385290 2570 2570 2570 2570 0
137 20250214 164700 22385290 2570 2570 2570 2570 0
138 20250214 164600 22385290 2570 2570 2570 2570 0
139 20250214 164500 22385290 2570 2570 2570 2570 0
140 20250214 164400 22385290 2570 2570 2570 2570 0
141 20250214 164300 22385290 2570 2570 2570 2570 0
142 20250214 164200 22385290 2570 2570 2570 2570 0
143 20250214 164100 22385290 2570 2570 2570 2570 0
144 20250214 164000 22385290 2570 2570 2570 2570 0
145 20250214 163900 22385290 2570 2570 2570 2570 0
146 20250214 163800 22385290 2570 2570 2570 2570 0
147 20250214 163700 22385290 2570 2570 2570 2570 0
148 20250214 163600 22385290 2570 2570 2570 2570 0
149 20250214 163500 22385290 2570 2570 2570 2570 0
150 20250214 163400 22385290 2570 2570 2570 2570 0
151 20250214 163300 22385290 2570 2570 2570 2570 0
152 20250214 163200 22385290 2570 2570 2570 2570 7
153 20250214 163100 22385290 2570 2570 2570 2570 0
154 20250214 163000 22385290 2570 2570 2570 2570 0
155 20250214 162900 22385290 2570 2570 2570 2570 0
156 20250214 162800 22385290 2570 2570 2570 2570 0
157 20250214 162700 22385290 2570 2570 2570 2570 0
158 20250214 162600 22385290 2570 2570 2570 2570 0
159 20250214 162500 22385290 2570 2570 2570 2570 0
160 20250214 162400 22385290 2570 2570 2570 2570 0
161 20250214 162300 22385290 2570 2570 2570 2570 0
162 20250214 162200 22385290 2570 2570 2570 2570 0
163 20250214 162100 22385290 2570 2570 2570 2570 0
164 20250214 162000 22385290 2570 2570 2570 2570 0
165 20250214 161900 22385290 2570 2570 2570 2570 0
166 20250214 161800 22385290 2570 2570 2570 2570 0
167 20250214 161700 22385290 2570 2570 2570 2570 0
168 20250214 161600 22385290 2570 2570 2570 2570 0
169 20250214 161500 22385290 2570 2570 2570 2570 0
170 20250214 161400 22385290 2570 2570 2570 2570 0
171 20250214 161300 22385290 2570 2570 2570 2570 0
172 20250214 161200 22385290 2570 2570 2570 2570 0
173 20250214 161100 22385290 2570 2570 2570 2570 0
174 20250214 161000 22385290 2570 2570 2570 2570 0
175 20250214 160900 22385290 2570 2570 2570 2570 0
176 20250214 160800 22385290 2570 2570 2570 2570 0
177 20250214 160700 22385290 2570 2570 2570 2570 0
178 20250214 160600 22385290 2570 2570 2570 2570 0
179 20250214 160500 22385290 2570 2570 2570 2570 0
180 20250214 160400 22385290 2570 2570 2570 2570 0
181 20250214 160300 22385290 2570 2570 2570 2570 0
182 20250214 160200 22385290 2570 2570 2570 2570 7
183 20250214 160100 22385290 2570 2570 2570 2570 0
184 20250214 160000 22385290 2570 2570 2570 2570 0
185 20250214 155900 22385290 2570 2570 2570 2570 0
186 20250214 155800 22385290 2570 2570 2570 2570 0
187 20250214 155700 22385290 2570 2570 2570 2570 0
188 20250214 155600 22385290 2570 2570 2570 2570 0
189 20250214 155500 22385290 2570 2570 2570 2570 0
190 20250214 155400 22385290 2570 2570 2570 2570 0
191 20250214 155300 22385290 2570 2570 2570 2570 0
192 20250214 155200 22385290 2570 2570 2570 2570 0
193 20250214 155100 22385290 2570 2570 2570 2570 0
194 20250214 155000 22385290 2570 2570 2570 2570 0
195 20250214 154900 22385290 2570 2570 2570 2570 0
196 20250214 154800 22385290 2570 2570 2570 2570 0
197 20250214 154700 22385290 2570 2570 2570 2570 0
198 20250214 154600 22385290 2570 2570 2570 2570 0
199 20250214 154500 22385290 2570 2570 2570 2570 0
200 20250214 154400 22385290 2570 2570 2570 2570 0
201 20250214 154300 22385290 2570 2570 2570 2570 0
202 20250214 154200 22385290 2570 2570 2570 2570 0
203 20250214 154100 22385290 2570 2570 2570 2570 0
204 20250214 154000 22385290 2570 2570 2570 2570 0
205 20250214 153900 22385290 2570 2570 2570 2570 0
206 20250214 153800 22385290 2570 2570 2570 2570 0
207 20250214 153700 22385290 2570 2570 2570 2570 0
208 20250214 153600 22385290 2570 2570 2570 2570 0
209 20250214 153500 22385290 2570 2570 2570 2570 0
210 20250214 153400 22385290 2570 2570 2570 2570 0
211 20250214 153300 22385290 2570 2570 2570 2570 0
212 20250214 153200 22385290 2570 2570 2570 2570 7
213 20250214 153100 22385290 2570 2570 2570 2570 0
214 20250214 153000 22385290 2570 2570 2570 2570 7
215 20250214 152900 22367300 2570 2570 2570 2570 0
216 20250214 152800 22367300 2570 2570 2570 2570 0
217 20250214 152700 22367300 2570 2570 2570 2570 0
218 20250214 152600 22367300 2570 2570 2570 2570 0
219 20250214 152500 22367300 2570 2570 2570 2570 0
220 20250214 152400 22367300 2570 2570 2570 2570 0
221 20250214 152300 22367300 2570 2570 2570 2570 0
222 20250214 152200 22367300 2570 2570 2570 2570 0
223 20250214 152100 22367300 2570 2570 2570 2570 0
224 20250214 152000 22367300 2570 2570 2570 2570 0
225 20250214 151900 22367300 2570 2550 2570 2535 221
226 20250214 151800 21804850 2570 2570 2570 2570 0
227 20250214 151700 21804850 2570 2565 2570 2550 20
228 20250214 151600 21753570 2570 2570 2570 2570 0
229 20250214 151500 21753570 2570 2570 2570 2550 21
230 20250214 151400 21699800 2570 2570 2570 2570 0
231 20250214 151300 21699800 2570 2570 2570 2570 0
232 20250214 151200 21699800 2570 2570 2570 2570 0
233 20250214 151100 21699800 2570 2570 2570 2570 0
234 20250214 151000 21699800 2570 2570 2570 2570 0
235 20250214 150900 21699800 2570 2570 2570 2570 0
236 20250214 150800 21699800 2570 2570 2570 2570 0
237 20250214 150700 21699800 2570 2570 2570 2570 0
238 20250214 150600 21699800 2570 2570 2570 2570 0
239 20250214 150500 21699800 2570 2570 2570 2570 0
240 20250214 150400 21699800 2570 2570 2570 2570 0
241 20250214 150300 21699800 2570 2570 2570 2570 0
242 20250214 150200 21699800 2570 2570 2570 2570 0
243 20250214 150100 21699800 2570 2565 2570 2565 11
244 20250214 150000 21671580 2570 2570 2570 2570 0
245 20250214 145900 21671580 2570 2570 2570 2570 0
246 20250214 145800 21671580 2570 2570 2570 2570 0
247 20250214 145700 21671580 2570 2570 2570 2570 0
248 20250214 145600 21671580 2570 2570 2570 2570 0
249 20250214 145500 21671580 2570 2570 2570 2570 0
250 20250214 145400 21671580 2570 2565 2570 2565 6
251 20250214 145300 21656185 2570 2570 2570 2570 0
252 20250214 145200 21656185 2570 2570 2570 2570 0
253 20250214 145100 21656185 2570 2565 2570 2565 8
254 20250214 145000 21635660 2570 2570 2570 2570 0
255 20250214 144900 21635660 2570 2570 2570 2570 0
256 20250214 144800 21635660 2570 2570 2570 2570 0
257 20250214 144700 21635660 2570 2550 2570 2550 4
258 20250214 144600 21625440 2570 2565 2570 2565 152
259 20250214 144500 21235550 2570 2565 2570 2565 27
260 20250214 144400 21166285 2565 2565 2565 2565 0
261 20250214 144300 21166285 2565 2565 2565 2565 0
262 20250214 144200 21166285 2565 2565 2565 2565 0
263 20250214 144100 21166285 2565 2550 2565 2550 4
264 20250214 144000 21156070 2565 2565 2565 2565 0
265 20250214 143900 21156070 2565 2565 2565 2565 0
266 20250214 143800 21156070 2565 2565 2565 2565 0
267 20250214 143700 21156070 2565 2565 2565 2565 0
268 20250214 143600 21156070 2565 2565 2565 2565 0
269 20250214 143500 21156070 2565 2565 2565 2565 0
270 20250214 143400 21156070 2565 2565 2565 2565 0
271 20250214 143300 21156070 2565 2565 2565 2565 0
272 20250214 143200 21156070 2565 2565 2565 2560 218
273 20250214 143100 20597000 2565 2565 2565 2565 0
274 20250214 143000 20597000 2565 2565 2565 2565 1
275 20250214 142900 20594435 2565 2565 2565 2565 0
276 20250214 142800 20594435 2565 2565 2565 2565 0
277 20250214 142700 20594435 2565 2565 2565 2565 0
278 20250214 142600 20594435 2565 2565 2565 2565 0
279 20250214 142500 20594435 2565 2565 2565 2565 0
280 20250214 142400 20594435 2565 2565 2565 2565 0
281 20250214 142300 20594435 2565 2565 2565 2565 0
282 20250214 142200 20594435 2565 2565 2565 2565 0
283 20250214 142100 20594435 2565 2565 2565 2565 0
284 20250214 142000 20594435 2565 2565 2565 2565 0
285 20250214 141900 20594435 2565 2565 2565 2565 184
286 20250214 141800 20122475 2565 2565 2565 2565 0
287 20250214 141700 20122475 2565 2565 2565 2565 0
288 20250214 141600 20122475 2565 2565 2565 2565 0
289 20250214 141500 20122475 2565 2565 2565 2565 0
290 20250214 141400 20122475 2565 2565 2565 2565 0
291 20250214 141300 20122475 2565 2565 2565 2565 0
292 20250214 141200 20122475 2565 2565 2565 2565 0
293 20250214 141100 20122475 2565 2560 2565 2560 7
294 20250214 141000 20104550 2560 2560 2560 2560 62
295 20250214 140900 19945830 2565 2565 2565 2565 0
296 20250214 140800 19945830 2565 2565 2565 2565 0
297 20250214 140700 19945830 2565 2565 2565 2565 0
298 20250214 140600 19945830 2565 2565 2565 2565 0
299 20250214 140500 19945830 2565 2565 2565 2565 0
300 20250214 140400 19945830 2565 2565 2565 2565 0
301 20250214 140300 19945830 2565 2565 2565 2565 0
302 20250214 140200 19945830 2565 2565 2565 2565 0
303 20250214 140100 19945830 2565 2565 2565 2565 0
304 20250214 140000 19945830 2565 2565 2565 2565 0
305 20250214 135900 19945830 2565 2565 2565 2565 0
306 20250214 135800 19945830 2565 2565 2565 2565 0
307 20250214 135700 19945830 2565 2565 2565 2565 0
308 20250214 135600 19945830 2565 2565 2565 2565 0
309 20250214 135500 19945830 2565 2565 2565 2565 0
310 20250214 135400 19945830 2565 2565 2565 2565 0
311 20250214 135300 19945830 2565 2565 2565 2565 0
312 20250214 135200 19945830 2565 2565 2565 2565 0
313 20250214 135100 19945830 2565 2565 2565 2565 0
314 20250214 135000 19945830 2565 2565 2565 2565 0
315 20250214 134900 19945830 2565 2565 2565 2565 0
316 20250214 134800 19945830 2565 2565 2565 2565 0
317 20250214 134700 19945830 2565 2565 2565 2565 0
318 20250214 134600 19945830 2565 2565 2565 2565 0
319 20250214 134500 19945830 2565 2565 2565 2565 0
320 20250214 134400 19945830 2565 2565 2565 2565 0
321 20250214 134300 19945830 2565 2565 2565 2565 0
322 20250214 134200 19945830 2565 2565 2565 2565 0
323 20250214 134100 19945830 2565 2565 2565 2565 0
324 20250214 134000 19945830 2565 2565 2565 2565 0
325 20250214 133900 19945830 2565 2565 2565 2565 0
326 20250214 133800 19945830 2565 2565 2565 2565 0
327 20250214 133700 19945830 2565 2565 2565 2565 0
328 20250214 133600 19945830 2565 2565 2565 2565 0
329 20250214 133500 19945830 2565 2565 2565 2565 0
330 20250214 133400 19945830 2565 2565 2565 2565 0
331 20250214 133300 19945830 2565 2565 2565 2565 0
332 20250214 133200 19945830 2565 2565 2565 2565 0
333 20250214 133100 19945830 2565 2565 2565 2565 0
334 20250214 133000 19945830 2565 2565 2565 2565 0
335 20250214 132900 19945830 2565 2565 2565 2565 0
336 20250214 132800 19945830 2565 2565 2565 2565 0
337 20250214 132700 19945830 2565 2565 2565 2565 0
338 20250214 132600 19945830 2565 2565 2565 2565 0
339 20250214 132500 19945830 2565 2545 2565 2545 10
340 20250214 132400 19920360 2560 2560 2560 2560 0
341 20250214 132300 19920360 2560 2560 2560 2560 0
342 20250214 132200 19920360 2560 2560 2560 2560 30
343 20250214 132100 19843560 2560 2560 2560 2560 18
344 20250214 132000 19797480 2545 2545 2545 2530 617
345 20250214 131900 18232710 2570 2570 2570 2570 0
346 20250214 131800 18232710 2570 2570 2570 2570 0
347 20250214 131700 18232710 2570 2570 2570 2570 0
348 20250214 131600 18232710 2570 2570 2570 2570 0
349 20250214 131500 18232710 2570 2570 2570 2570 0
350 20250214 131400 18232710 2570 2570 2570 2570 0
351 20250214 131300 18232710 2570 2570 2570 2570 0
352 20250214 131200 18232710 2570 2570 2570 2570 0
353 20250214 131100 18232710 2570 2570 2570 2570 0
354 20250214 131000 18232710 2570 2570 2570 2570 0
355 20250214 130900 18232710 2570 2570 2570 2570 0
356 20250214 130800 18232710 2570 2570 2570 2570 0
357 20250214 130700 18232710 2570 2570 2570 2570 0
358 20250214 130600 18232710 2570 2570 2570 2570 0
359 20250214 130500 18232710 2570 2570 2570 2570 0
360 20250214 130400 18232710 2570 2570 2570 2570 0
361 20250214 130300 18232710 2570 2570 2570 2570 0
362 20250214 130200 18232710 2570 2570 2570 2570 0
363 20250214 130100 18232710 2570 2570 2570 2570 0
364 20250214 130000 18232710 2570 2570 2570 2570 0
365 20250214 125900 18232710 2570 2570 2570 2570 0
366 20250214 125800 18232710 2570 2570 2570 2570 0
367 20250214 125700 18232710 2570 2570 2570 2570 0
368 20250214 125600 18232710 2570 2570 2570 2570 0
369 20250214 125500 18232710 2570 2570 2570 2570 0
370 20250214 125400 18232710 2570 2570 2570 2570 0
371 20250214 125300 18232710 2570 2570 2570 2570 0
372 20250214 125200 18232710 2570 2570 2570 2570 0
373 20250214 125100 18232710 2570 2545 2570 2545 3
374 20250214 125000 18225030 2570 2570 2570 2570 0
375 20250214 124900 18225030 2570 2570 2570 2570 0
376 20250214 124800 18225030 2570 2570 2570 2570 0
377 20250214 124700 18225030 2570 2570 2570 2570 0
378 20250214 124600 18225030 2570 2570 2570 2570 0
379 20250214 124500 18225030 2570 2570 2570 2570 0
380 20250214 124400 18225030 2570 2570 2570 2570 0
381 20250214 124300 18225030 2570 2570 2570 2570 0
382 20250214 124200 18225030 2570 2570 2570 2570 0
383 20250214 124100 18225030 2570 2570 2570 2570 0
384 20250214 124000 18225030 2570 2570 2570 2570 0
385 20250214 123900 18225030 2570 2570 2570 2570 0
386 20250214 123800 18225030 2570 2570 2570 2570 0
387 20250214 123700 18225030 2570 2570 2570 2570 0
388 20250214 123600 18225030 2570 2570 2570 2570 0
389 20250214 123500 18225030 2570 2570 2570 2570 0
390 20250214 123400 18225030 2570 2570 2570 2570 1
391 20250214 123300 18222460 2530 2530 2530 2530 0
392 20250214 123200 18222460 2530 2530 2530 2530 0
393 20250214 123100 18222460 2530 2530 2530 2530 0
394 20250214 123000 18222460 2530 2530 2530 2530 0
395 20250214 122900 18222460 2530 2540 2570 2530 2330
396 20250214 122800 12274195 2540 2540 2540 2540 0
397 20250214 122700 12274195 2540 2540 2540 2540 0
398 20250214 122600 12274195 2540 2540 2540 2540 0
399 20250214 122500 12274195 2540 2540 2540 2540 0
400 20250214 122400 12274195 2540 2540 2540 2540 0
401 20250214 122300 12274195 2540 2540 2540 2540 0
402 20250214 122200 12274195 2540 2540 2540 2540 0
403 20250214 122100 12274195 2540 2540 2540 2540 0
404 20250214 122000 12274195 2540 2540 2540 2540 0
405 20250214 121900 12274195 2540 2540 2540 2540 0
406 20250214 121800 12274195 2540 2540 2540 2530 1501
407 20250214 121700 8474110 2545 2545 2545 2545 0
408 20250214 121600 8474110 2545 2545 2545 2545 0
409 20250214 121500 8474110 2545 2545 2545 2545 0
410 20250214 121400 8474110 2545 2545 2545 2545 0
411 20250214 121300 8474110 2545 2545 2545 2545 0
412 20250214 121200 8474110 2545 2545 2545 2545 0
413 20250214 121100 8474110 2545 2545 2545 2545 0
414 20250214 121000 8474110 2545 2545 2545 2545 13
415 20250214 120900 8441025 2545 2545 2545 2545 0
416 20250214 120800 8441025 2545 2545 2545 2545 15
417 20250214 120700 8402850 2555 2555 2555 2555 0
418 20250214 120600 8402850 2555 2555 2555 2555 0
419 20250214 120500 8402850 2555 2555 2555 2555 0
420 20250214 120400 8402850 2555 2555 2555 2555 0
421 20250214 120300 8402850 2555 2555 2555 2555 0
422 20250214 120200 8402850 2555 2555 2555 2555 0
423 20250214 120100 8402850 2555 2555 2555 2555 0
424 20250214 120000 8402850 2555 2555 2555 2555 0
425 20250214 115900 8402850 2555 2555 2555 2555 0
426 20250214 115800 8402850 2555 2555 2555 2555 0
427 20250214 115700 8402850 2555 2555 2555 2555 0
428 20250214 115600 8402850 2555 2555 2555 2555 0
429 20250214 115500 8402850 2555 2555 2555 2555 0
430 20250214 115400 8402850 2555 2555 2555 2555 0
431 20250214 115300 8402850 2555 2555 2555 2555 0
432 20250214 115200 8402850 2555 2555 2555 2555 0
433 20250214 115100 8402850 2555 2555 2555 2555 0
434 20250214 115000 8402850 2555 2555 2555 2555 0
435 20250214 114900 8402850 2555 2555 2555 2555 0
436 20250214 114800 8402850 2555 2555 2555 2555 0
437 20250214 114700 8402850 2555 2555 2555 2555 0
438 20250214 114600 8402850 2555 2555 2555 2555 0
439 20250214 114500 8402850 2555 2555 2555 2555 0
440 20250214 114400 8402850 2555 2555 2555 2555 0
441 20250214 114300 8402850 2555 2555 2555 2555 0
442 20250214 114200 8402850 2555 2555 2555 2555 0
443 20250214 114100 8402850 2555 2555 2555 2555 0
444 20250214 114000 8402850 2555 2555 2555 2555 0
445 20250214 113900 8402850 2555 2555 2555 2555 0
446 20250214 113800 8402850 2555 2555 2555 2555 0
447 20250214 113700 8402850 2555 2555 2555 2555 1
448 20250214 113600 8400295 2560 2560 2560 2560 0
449 20250214 113500 8400295 2560 2560 2560 2560 0
450 20250214 113400 8400295 2560 2560 2560 2560 0
451 20250214 113300 8400295 2560 2560 2560 2560 0
452 20250214 113200 8400295 2560 2560 2560 2560 0
453 20250214 113100 8400295 2560 2560 2560 2560 0
454 20250214 113000 8400295 2560 2560 2560 2560 0
455 20250214 112900 8400295 2560 2560 2560 2560 0
456 20250214 112800 8400295 2560 2560 2560 2560 0
457 20250214 112700 8400295 2560 2560 2560 2560 0
458 20250214 112600 8400295 2560 2560 2560 2560 0
459 20250214 112500 8400295 2560 2560 2560 2560 0
460 20250214 112400 8400295 2560 2560 2560 2560 0
461 20250214 112300 8400295 2560 2560 2560 2560 0
462 20250214 112200 8400295 2560 2560 2560 2560 0
463 20250214 112100 8400295 2560 2560 2560 2560 0
464 20250214 112000 8400295 2560 2560 2560 2560 0
465 20250214 111900 8400295 2560 2560 2560 2560 0
466 20250214 111800 8400295 2560 2560 2560 2560 0
467 20250214 111700 8400295 2560 2560 2560 2560 0
468 20250214 111600 8400295 2560 2560 2560 2560 0
469 20250214 111500 8400295 2560 2560 2560 2560 0
470 20250214 111400 8400295 2560 2560 2560 2560 0
471 20250214 111300 8400295 2560 2560 2560 2560 0
472 20250214 111200 8400295 2560 2560 2560 2560 0
473 20250214 111100 8400295 2560 2560 2560 2560 0
474 20250214 111000 8400295 2560 2560 2560 2560 0
475 20250214 110900 8400295 2560 2560 2560 2560 0
476 20250214 110800 8400295 2560 2560 2560 2560 0
477 20250214 110700 8400295 2560 2560 2560 2560 0
478 20250214 110600 8400295 2560 2560 2560 2560 0
479 20250214 110500 8400295 2560 2560 2560 2560 0
480 20250214 110400 8400295 2560 2560 2560 2560 0
481 20250214 110300 8400295 2560 2560 2560 2560 0
482 20250214 110200 8400295 2560 2560 2560 2560 0
483 20250214 110100 8400295 2560 2560 2560 2560 0
484 20250214 110000 8400295 2560 2560 2560 2560 0
485 20250214 105900 8400295 2560 2560 2560 2560 0
486 20250214 105800 8400295 2560 2555 2560 2555 4
487 20250214 105700 8390060 2540 2540 2540 2540 0
488 20250214 105600 8390060 2540 2540 2540 2540 0
489 20250214 105500 8390060 2540 2540 2540 2540 0
490 20250214 105400 8390060 2540 2540 2540 2540 0
491 20250214 105300 8390060 2540 2540 2540 2540 0
492 20250214 105200 8390060 2540 2540 2540 2540 0
493 20250214 105100 8390060 2540 2540 2540 2540 0
494 20250214 105000 8390060 2540 2540 2540 2540 0
495 20250214 104900 8390060 2540 2540 2540 2540 0
496 20250214 104800 8390060 2540 2540 2540 2540 0
497 20250214 104700 8390060 2540 2540 2540 2540 0
498 20250214 104600 8390060 2540 2540 2540 2540 0
499 20250214 104500 8390060 2540 2540 2540 2540 0
500 20250214 104400 8390060 2540 2540 2540 2540 0
501 20250214 104300 8390060 2540 2540 2540 2540 0
502 20250214 104200 8390060 2540 2540 2540 2540 400
503 20250214 104100 7374060 2560 2560 2560 2560 0
504 20250214 104000 7374060 2560 2560 2560 2560 0
505 20250214 103900 7374060 2560 2560 2560 2560 8
506 20250214 103800 7353580 2560 2560 2560 2560 0
507 20250214 103700 7353580 2560 2560 2560 2560 0
508 20250214 103600 7353580 2560 2560 2560 2560 0
509 20250214 103500 7353580 2560 2560 2560 2560 0
510 20250214 103400 7353580 2560 2560 2560 2560 0
511 20250214 103300 7353580 2560 2560 2560 2560 0
512 20250214 103200 7353580 2560 2560 2560 2560 0
513 20250214 103100 7353580 2560 2560 2560 2560 0
514 20250214 103000 7353580 2560 2560 2560 2560 0
515 20250214 102900 7353580 2560 2560 2560 2560 0
516 20250214 102800 7353580 2560 2560 2560 2560 0
517 20250214 102700 7353580 2560 2560 2560 2560 0
518 20250214 102600 7353580 2560 2560 2560 2560 0
519 20250214 102500 7353580 2560 2560 2560 2560 1
520 20250214 102400 7351020 2540 2540 2540 2540 0
521 20250214 102300 7351020 2540 2540 2540 2540 0
522 20250214 102200 7351020 2540 2540 2540 2540 0
523 20250214 102100 7351020 2540 2540 2540 2540 0
524 20250214 102000 7351020 2540 2540 2540 2540 0
525 20250214 101900 7351020 2540 2540 2540 2540 0
526 20250214 101800 7351020 2540 2540 2540 2540 0
527 20250214 101700 7351020 2540 2540 2540 2540 0
528 20250214 101600 7351020 2540 2540 2540 2540 0
529 20250214 101500 7351020 2540 2540 2540 2540 0
530 20250214 101400 7351020 2540 2540 2540 2540 0
531 20250214 101300 7351020 2540 2540 2540 2540 0
532 20250214 101200 7351020 2540 2540 2540 2540 0
533 20250214 101100 7351020 2540 2540 2540 2540 0
534 20250214 101000 7351020 2540 2540 2540 2540 0
535 20250214 100900 7351020 2540 2540 2540 2540 0
536 20250214 100800 7351020 2540 2540 2540 2540 0
537 20250214 100700 7351020 2540 2540 2540 2540 0
538 20250214 100600 7351020 2540 2540 2540 2540 5
539 20250214 100500 7338320 2555 2555 2555 2555 0
540 20250214 100400 7338320 2555 2555 2555 2555 98
541 20250214 100300 7087930 2565 2565 2565 2565 0
542 20250214 100200 7087930 2565 2565 2565 2565 0
543 20250214 100100 7087930 2565 2565 2565 2565 0
544 20250214 100000 7087930 2565 2565 2565 2565 0
545 20250214 095900 7087930 2565 2565 2565 2565 0
546 20250214 095800 7087930 2565 2565 2565 2565 0
547 20250214 095700 7087930 2565 2565 2565 2565 1
548 20250214 095600 7085365 2560 2560 2560 2560 0
549 20250214 095500 7085365 2560 2560 2560 2560 0
550 20250214 095400 7085365 2560 2555 2560 2555 3
551 20250214 095300 7077695 2560 2560 2560 2560 0
552 20250214 095200 7077695 2560 2560 2560 2560 0
553 20250214 095100 7077695 2560 2560 2560 2560 1
554 20250214 095000 7075135 2560 2560 2560 2560 0
555 20250214 094900 7075135 2560 2560 2560 2560 13
556 20250214 094800 7041855 2560 2560 2560 2560 0
557 20250214 094700 7041855 2560 2560 2560 2560 28
558 20250214 094600 6970175 2555 2570 2570 2555 115
559 20250214 094500 6674835 2570 2545 2570 2545 212
560 20250214 094400 6130900 2570 2570 2570 2570 0
561 20250214 094300 6130900 2570 2570 2570 2570 0
562 20250214 094200 6130900 2570 2570 2570 2570 0
563 20250214 094100 6130900 2570 2570 2570 2570 0
564 20250214 094000 6130900 2570 2570 2570 2570 0
565 20250214 093900 6130900 2570 2570 2570 2570 0
566 20250214 093800 6130900 2570 2570 2570 2570 0
567 20250214 093700 6130900 2570 2570 2570 2570 0
568 20250214 093600 6130900 2570 2570 2570 2570 0
569 20250214 093500 6130900 2570 2555 2570 2550 399
570 20250214 093400 5112795 2555 2555 2555 2555 0
571 20250214 093300 5112795 2555 2555 2555 2555 0
572 20250214 093200 5112795 2555 2555 2555 2555 13
573 20250214 093100 5079580 2580 2565 2580 2565 30
574 20250214 093000 5002425 2565 2565 2565 2565 0
575 20250214 092900 5002425 2565 2565 2565 2565 100
576 20250214 092800 4745925 2565 2565 2565 2565 0
577 20250214 092700 4745925 2565 2565 2565 2565 0
578 20250214 092600 4745925 2565 2565 2565 2565 0
579 20250214 092500 4745925 2565 2565 2565 2565 0
580 20250214 092400 4745925 2565 2565 2565 2565 0
581 20250214 092300 4745925 2565 2565 2565 2565 0
582 20250214 092200 4745925 2565 2565 2565 2565 1
583 20250214 092100 4743360 2575 2575 2575 2575 0
584 20250214 092000 4743360 2575 2575 2575 2575 0
585 20250214 091900 4743360 2575 2575 2575 2575 0
586 20250214 091800 4743360 2575 2575 2575 2575 0
587 20250214 091700 4743360 2575 2570 2575 2570 11
588 20250214 091600 4715040 2525 2585 2585 2525 1808
589 20250214 091500 134895 2595 2595 2595 2595 0
590 20250214 091400 134895 2595 2595 2595 2595 0
591 20250214 091300 134895 2595 2595 2595 2595 0
592 20250214 091200 134895 2595 2595 2595 2595 0
593 20250214 091100 134895 2595 2595 2595 2595 0
594 20250214 091000 134895 2595 2595 2595 2595 0
595 20250214 090900 134895 2595 2595 2595 2595 0
596 20250214 090800 134895 2595 2590 2595 2590 50
597 20250214 090700 5195 2600 2600 2600 2600 0
598 20250214 090600 5195 2600 2600 2600 2600 0
599 20250214 090500 5195 2600 2600 2600 2600 0
600 20250214 090400 5195 2600 2600 2600 2600 0
601 20250214 090300 5195 2600 2600 2600 2600 0
602 20250214 090200 5195 2600 2600 2600 2600 0
603 20250214 090100 5195 2600 2595 2600 2595 2
604 20250214 090000 0 2570 2570 2570 2570 0