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

711
224760/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,711 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,204900,153000,2550,2550,2550,2550,60
20250214,204800,153000,2550,2550,2550,2550,0
20250214,204700,153000,2550,2550,2550,2550,0
20250214,204600,153000,2550,2550,2550,2550,0
20250214,204500,153000,2550,2550,2550,2550,0
20250214,204400,153000,2550,2550,2550,2550,0
20250214,204300,153000,2550,2550,2550,2550,0
20250214,204200,153000,2550,2550,2550,2550,0
20250214,204100,153000,2550,2550,2550,2550,0
20250214,204000,153000,2550,2550,2550,2550,0
20250214,203900,153000,2550,2550,2550,2550,0
20250214,203800,153000,2550,2550,2550,2550,0
20250214,203700,153000,2550,2550,2550,2550,0
20250214,203600,153000,2550,2550,2550,2550,0
20250214,203500,153000,2550,2550,2550,2550,0
20250214,203400,153000,2550,2550,2550,2550,0
20250214,203300,153000,2550,2550,2550,2550,0
20250214,203200,153000,2550,2550,2550,2550,0
20250214,203100,153000,2550,2550,2550,2550,0
20250214,203000,153000,2550,2550,2550,2550,0
20250214,202900,153000,2550,2550,2550,2550,0
20250214,202800,153000,2550,2550,2550,2550,0
20250214,202700,153000,2550,2550,2550,2550,0
20250214,202600,153000,2550,2550,2550,2550,0
20250214,202500,153000,2550,2550,2550,2550,0
20250214,202400,153000,2550,2550,2550,2550,0
20250214,202300,153000,2550,2550,2550,2550,0
20250214,202200,153000,2550,2550,2550,2550,0
20250214,202100,153000,2550,2550,2550,2550,0
20250214,202000,153000,2550,2550,2550,2550,0
20250214,201900,153000,2550,2550,2550,2550,60
20250214,201800,153000,2550,2550,2550,2550,0
20250214,201700,153000,2550,2550,2550,2550,0
20250214,201600,153000,2550,2550,2550,2550,0
20250214,201500,153000,2550,2550,2550,2550,0
20250214,201400,153000,2550,2550,2550,2550,0
20250214,201300,153000,2550,2550,2550,2550,0
20250214,201200,153000,2550,2550,2550,2550,0
20250214,201100,153000,2550,2550,2550,2550,0
20250214,201000,153000,2550,2550,2550,2550,0
20250214,200900,153000,2550,2550,2550,2550,0
20250214,200800,153000,2550,2550,2550,2550,0
20250214,200700,153000,2550,2550,2550,2550,0
20250214,200600,153000,2550,2550,2550,2550,0
20250214,200500,153000,2550,2550,2550,2550,0
20250214,200400,153000,2550,2550,2550,2550,0
20250214,200300,153000,2550,2550,2550,2550,0
20250214,200200,153000,2550,2550,2550,2550,0
20250214,200100,153000,2550,2550,2550,2550,0
20250214,200000,153000,2550,2550,2550,2550,0
20250214,195900,153000,2550,2550,2550,2550,0
20250214,195800,153000,2550,2550,2550,2550,0
20250214,195700,153000,2550,2550,2550,2550,0
20250214,195600,153000,2550,2550,2550,2550,0
20250214,195500,153000,2550,2550,2550,2550,0
20250214,195400,153000,2550,2550,2550,2550,0
20250214,195300,153000,2550,2550,2550,2550,0
20250214,195200,153000,2550,2550,2550,2550,0
20250214,195100,153000,2550,2550,2550,2550,0
20250214,195000,153000,2550,2550,2550,2550,0
20250214,194900,153000,2550,2550,2550,2550,60
20250214,194800,153000,2550,2550,2550,2550,0
20250214,194700,153000,2550,2550,2550,2550,0
20250214,194600,153000,2550,2550,2550,2550,0
20250214,194500,153000,2550,2550,2550,2550,0
20250214,194400,153000,2550,2550,2550,2550,0
20250214,194300,153000,2550,2550,2550,2550,0
20250214,194200,153000,2550,2550,2550,2550,0
20250214,194100,153000,2550,2550,2550,2550,0
20250214,194000,153000,2550,2550,2550,2550,0
20250214,193900,153000,2550,2550,2550,2550,0
20250214,193800,153000,2550,2550,2550,2550,0
20250214,193700,153000,2550,2550,2550,2550,0
20250214,193600,153000,2550,2550,2550,2550,0
20250214,193500,153000,2550,2550,2550,2550,0
20250214,193400,153000,2550,2550,2550,2550,0
20250214,193300,153000,2550,2550,2550,2550,0
20250214,193200,153000,2550,2550,2550,2550,0
20250214,193100,153000,2550,2550,2550,2550,0
20250214,193000,153000,2550,2550,2550,2550,0
20250214,192900,153000,2550,2550,2550,2550,0
20250214,192800,153000,2550,2550,2550,2550,0
20250214,192700,153000,2550,2550,2550,2550,0
20250214,192600,153000,2550,2550,2550,2550,0
20250214,192500,153000,2550,2550,2550,2550,0
20250214,192400,153000,2550,2550,2550,2550,0
20250214,192300,153000,2550,2550,2550,2550,0
20250214,192200,153000,2550,2550,2550,2550,0
20250214,192100,153000,2550,2550,2550,2550,0
20250214,192000,153000,2550,2550,2550,2550,0
20250214,191900,153000,2550,2550,2550,2550,60
20250214,191800,153000,2550,2550,2550,2550,0
20250214,191700,153000,2550,2550,2550,2550,0
20250214,191600,153000,2550,2550,2550,2550,0
20250214,191500,153000,2550,2550,2550,2550,0
20250214,191400,153000,2550,2550,2550,2550,0
20250214,191300,153000,2550,2550,2550,2550,0
20250214,191200,153000,2550,2550,2550,2550,0
20250214,191100,153000,2550,2550,2550,2550,0
20250214,191000,153000,2550,2550,2550,2550,0
20250214,190900,153000,2550,2550,2550,2550,0
20250214,190800,153000,2550,2550,2550,2550,0
20250214,190700,153000,2550,2550,2550,2550,0
20250214,190600,153000,2550,2550,2550,2550,0
20250214,190500,153000,2550,2550,2550,2550,0
20250214,190400,153000,2550,2550,2550,2550,0
20250214,190300,153000,2550,2550,2550,2550,0
20250214,190200,153000,2550,2550,2550,2550,0
20250214,190100,153000,2550,2550,2550,2550,0
20250214,190000,153000,2550,2550,2550,2550,0
20250214,185900,153000,2550,2550,2550,2550,0
20250214,185800,153000,2550,2550,2550,2550,0
20250214,185700,153000,2550,2550,2550,2550,0
20250214,185600,153000,2550,2550,2550,2550,0
20250214,185500,153000,2550,2550,2550,2550,0
20250214,185400,153000,2550,2550,2550,2550,0
20250214,185300,153000,2550,2550,2550,2550,0
20250214,185200,153000,2550,2550,2550,2550,0
20250214,185100,153000,2550,2550,2550,2550,0
20250214,185000,153000,2550,2550,2550,2550,0
20250214,184900,153000,2550,2550,2550,2550,60
20250214,184800,153000,2550,2550,2550,2550,0
20250214,184700,153000,2550,2550,2550,2550,0
20250214,184600,153000,2550,2550,2550,2550,0
20250214,184500,153000,2550,2550,2550,2550,0
20250214,184400,153000,2550,2550,2550,2550,0
20250214,184300,153000,2550,2550,2550,2550,0
20250214,184200,153000,2550,2550,2550,2550,0
20250214,184100,153000,2550,2550,2550,2550,0
20250214,184000,153000,2550,2550,2550,2550,0
20250214,183900,153000,2550,2550,2550,2550,0
20250214,183800,153000,2550,2550,2550,2550,0
20250214,183700,153000,2550,2550,2550,2550,0
20250214,183600,153000,2550,2550,2550,2550,0
20250214,183500,153000,2550,2550,2550,2550,0
20250214,183400,153000,2550,2550,2550,2550,0
20250214,183300,153000,2550,2550,2550,2550,0
20250214,183200,153000,2550,2550,2550,2550,0
20250214,183100,153000,2550,2550,2550,2550,0
20250214,183000,153000,2550,2550,2550,2550,0
20250214,182900,153000,2550,2550,2550,2550,0
20250214,182800,153000,2550,2550,2550,2550,0
20250214,182700,153000,2550,2550,2550,2550,0
20250214,182600,153000,2550,2550,2550,2550,0
20250214,182500,153000,2550,2550,2550,2550,0
20250214,182400,153000,2550,2550,2550,2550,0
20250214,182300,153000,2550,2550,2550,2550,0
20250214,182200,153000,2550,2550,2550,2550,0
20250214,182100,153000,2550,2550,2550,2550,0
20250214,182000,153000,2550,2550,2550,2550,0
20250214,181900,153000,2550,2550,2550,2550,60
20250214,181800,153000,2550,2550,2550,2550,0
20250214,181700,153000,2550,2550,2550,2550,0
20250214,181600,153000,2550,2550,2550,2550,0
20250214,181500,153000,2550,2550,2550,2550,0
20250214,181400,153000,2550,2550,2550,2550,0
20250214,181300,153000,2550,2550,2550,2550,0
20250214,181200,153000,2550,2550,2550,2550,0
20250214,181100,153000,2550,2550,2550,2550,0
20250214,181000,153000,2550,2550,2550,2550,0
20250214,180900,153000,2550,2550,2550,2550,0
20250214,180800,153000,2550,2550,2550,2550,0
20250214,180700,153000,2550,2550,2550,2550,0
20250214,180600,153000,2550,2550,2550,2550,0
20250214,180500,153000,2550,2550,2550,2550,0
20250214,180400,153000,2550,2550,2550,2550,0
20250214,180300,153000,2550,2550,2550,2550,0
20250214,180200,153000,2550,2550,2550,2550,0
20250214,180100,153000,2550,2550,2550,2550,0
20250214,180000,153000,2550,2550,2550,2550,0
20250214,175900,153000,2550,2550,2550,2550,0
20250214,175800,153000,2550,2550,2550,2550,0
20250214,175700,153000,2550,2550,2550,2550,0
20250214,175600,153000,2550,2550,2550,2550,0
20250214,175500,153000,2550,2550,2550,2550,0
20250214,175400,153000,2550,2550,2550,2550,0
20250214,175300,153000,2550,2550,2550,2550,0
20250214,175200,153000,2550,2550,2550,2550,0
20250214,175100,153000,2550,2550,2550,2550,0
20250214,175000,153000,2550,2550,2550,2550,0
20250214,174900,153000,2550,2550,2550,2550,60
20250214,174800,153000,2550,2550,2550,2550,0
20250214,174700,153000,2550,2550,2550,2550,0
20250214,174600,153000,2550,2550,2550,2550,0
20250214,174500,153000,2550,2550,2550,2550,0
20250214,174400,153000,2550,2550,2550,2550,0
20250214,174300,153000,2550,2550,2550,2550,0
20250214,174200,153000,2550,2550,2550,2550,0
20250214,174100,153000,2550,2550,2550,2550,0
20250214,174000,153000,2550,2550,2550,2550,0
20250214,173900,153000,2550,2550,2550,2550,0
20250214,173800,153000,2550,2550,2550,2550,0
20250214,173700,153000,2550,2550,2550,2550,0
20250214,173600,153000,2550,2550,2550,2550,0
20250214,173500,153000,2550,2550,2550,2550,0
20250214,173400,153000,2550,2550,2550,2550,0
20250214,173300,153000,2550,2550,2550,2550,0
20250214,173200,153000,2550,2550,2550,2550,0
20250214,173100,153000,2550,2550,2550,2550,0
20250214,173000,153000,2550,2550,2550,2550,0
20250214,172900,153000,2550,2550,2550,2550,0
20250214,172800,153000,2550,2550,2550,2550,0
20250214,172700,153000,2550,2550,2550,2550,0
20250214,172600,153000,2550,2550,2550,2550,0
20250214,172500,153000,2550,2550,2550,2550,0
20250214,172400,153000,2550,2550,2550,2550,0
20250214,172300,153000,2550,2550,2550,2550,0
20250214,172200,153000,2550,2550,2550,2550,0
20250214,172100,153000,2550,2550,2550,2550,0
20250214,172000,153000,2550,2550,2550,2550,0
20250214,171900,153000,2550,2550,2550,2550,60
20250214,171800,153000,2550,2550,2550,2550,0
20250214,171700,153000,2550,2550,2550,2550,0
20250214,171600,153000,2550,2550,2550,2550,0
20250214,171500,153000,2550,2550,2550,2550,0
20250214,171400,153000,2550,2550,2550,2550,0
20250214,171300,153000,2550,2550,2550,2550,0
20250214,171200,153000,2550,2550,2550,2550,0
20250214,171100,153000,2550,2550,2550,2550,0
20250214,171000,153000,2550,2550,2550,2550,0
20250214,170900,153000,2550,2550,2550,2550,0
20250214,170800,153000,2550,2550,2550,2550,0
20250214,170700,153000,2550,2550,2550,2550,0
20250214,170600,153000,2550,2550,2550,2550,0
20250214,170500,153000,2550,2550,2550,2550,0
20250214,170400,153000,2550,2550,2550,2550,0
20250214,170300,153000,2550,2550,2550,2550,0
20250214,170200,153000,2550,2550,2550,2550,0
20250214,170100,153000,2550,2550,2550,2550,0
20250214,170000,153000,2550,2550,2550,2550,0
20250214,165900,153000,2550,2550,2550,2550,0
20250214,165800,153000,2550,2550,2550,2550,0
20250214,165700,153000,2550,2550,2550,2550,0
20250214,165600,153000,2550,2550,2550,2550,0
20250214,165500,153000,2550,2550,2550,2550,0
20250214,165400,153000,2550,2550,2550,2550,0
20250214,165300,153000,2550,2550,2550,2550,0
20250214,165200,153000,2550,2550,2550,2550,0
20250214,165100,153000,2550,2550,2550,2550,0
20250214,165000,153000,2550,2550,2550,2550,0
20250214,164900,153000,2550,2550,2550,2550,60
20250214,164800,153000,2550,2550,2550,2550,0
20250214,164700,153000,2550,2550,2550,2550,0
20250214,164600,153000,2550,2550,2550,2550,0
20250214,164500,153000,2550,2550,2550,2550,0
20250214,164400,153000,2550,2550,2550,2550,0
20250214,164300,153000,2550,2550,2550,2550,0
20250214,164200,153000,2550,2550,2550,2550,0
20250214,164100,153000,2550,2550,2550,2550,0
20250214,164000,153000,2550,2550,2550,2550,0
20250214,163900,153000,2550,2550,2550,2550,0
20250214,163800,153000,2550,2550,2550,2550,0
20250214,163700,153000,2550,2550,2550,2550,0
20250214,163600,153000,2550,2550,2550,2550,0
20250214,163500,153000,2550,2550,2550,2550,0
20250214,163400,153000,2550,2550,2550,2550,0
20250214,163300,153000,2550,2550,2550,2550,0
20250214,163200,153000,2550,2550,2550,2550,0
20250214,163100,153000,2550,2550,2550,2550,0
20250214,163000,153000,2550,2550,2550,2550,0
20250214,162900,153000,2550,2550,2550,2550,0
20250214,162800,153000,2550,2550,2550,2550,0
20250214,162700,153000,2550,2550,2550,2550,0
20250214,162600,153000,2550,2550,2550,2550,0
20250214,162500,153000,2550,2550,2550,2550,0
20250214,162400,153000,2550,2550,2550,2550,0
20250214,162300,153000,2550,2550,2550,2550,0
20250214,162200,153000,2550,2550,2550,2550,0
20250214,162100,153000,2550,2550,2550,2550,0
20250214,162000,153000,2550,2550,2550,2550,0
20250214,161900,153000,2550,2550,2550,2550,60
20250214,161800,153000,2550,2550,2550,2550,0
20250214,161700,153000,2550,2550,2550,2550,0
20250214,161600,153000,2550,2550,2550,2550,0
20250214,161500,153000,2550,2550,2550,2550,0
20250214,161400,153000,2550,2550,2550,2550,0
20250214,161300,153000,2550,2550,2550,2550,0
20250214,161200,153000,2550,2550,2550,2550,0
20250214,161100,153000,2550,2550,2550,2550,0
20250214,161000,153000,2550,2550,2550,2550,0
20250214,160900,153000,2550,2550,2550,2550,0
20250214,160800,153000,2550,2550,2550,2550,0
20250214,160700,153000,2550,2550,2550,2550,0
20250214,160600,153000,2550,2550,2550,2550,0
20250214,160500,153000,2550,2550,2550,2550,0
20250214,160400,153000,2550,2550,2550,2550,0
20250214,160300,153000,2550,2550,2550,2550,0
20250214,160200,153000,2550,2550,2550,2550,0
20250214,160100,153000,2550,2550,2550,2550,0
20250214,160000,153000,2550,2550,2550,2550,0
20250214,155900,153000,2550,2550,2550,2550,0
20250214,155800,153000,2550,2550,2550,2550,0
20250214,155700,153000,2550,2550,2550,2550,0
20250214,155600,153000,2550,2550,2550,2550,0
20250214,155500,153000,2550,2550,2550,2550,0
20250214,155400,153000,2550,2550,2550,2550,0
20250214,155300,153000,2550,2550,2550,2550,0
20250214,155200,153000,2550,2550,2550,2550,0
20250214,155100,153000,2550,2550,2550,2550,0
20250214,155000,153000,2550,2550,2550,2550,0
20250214,154900,153000,2550,2550,2550,2550,60
20250214,154800,153000,2550,2550,2550,2550,0
20250214,154700,153000,2550,2550,2550,2550,0
20250214,154600,153000,2550,2550,2550,2550,0
20250214,154500,153000,2550,2550,2550,2550,0
20250214,154400,153000,2550,2550,2550,2550,0
20250214,154300,153000,2550,2550,2550,2550,0
20250214,154200,153000,2550,2550,2550,2550,0
20250214,154100,153000,2550,2550,2550,2550,0
20250214,154000,153000,2550,2550,2550,2550,0
20250214,153900,153000,2550,2550,2550,2550,0
20250214,153800,153000,2550,2550,2550,2550,0
20250214,153700,153000,2550,2550,2550,2550,0
20250214,153600,153000,2550,2550,2550,2550,0
20250214,153500,153000,2550,2550,2550,2550,0
20250214,153400,153000,2550,2550,2550,2550,0
20250214,153300,153000,2550,2550,2550,2550,0
20250214,153200,153000,2550,2550,2550,2550,0
20250214,153100,153000,2550,2550,2550,2550,0
20250214,153000,153000,2550,2550,2550,2550,0
20250214,152900,153000,2550,2550,2550,2550,0
20250214,152800,153000,2550,2550,2550,2550,0
20250214,152700,153000,2550,2550,2550,2550,0
20250214,152600,153000,2550,2550,2550,2550,0
20250214,152500,153000,2550,2550,2550,2550,0
20250214,152400,153000,2550,2550,2550,2550,0
20250214,152300,153000,2550,2550,2550,2550,0
20250214,152200,153000,2550,2550,2550,2550,0
20250214,152100,153000,2550,2550,2550,2550,0
20250214,152000,153000,2550,2550,2550,2550,0
20250214,151900,153000,2550,2550,2550,2550,0
20250214,151800,153000,2550,2550,2550,2550,0
20250214,151700,153000,2550,2550,2550,2550,0
20250214,151600,153000,2550,2550,2550,2550,0
20250214,151500,153000,2550,2550,2550,2550,0
20250214,151400,153000,2550,2550,2550,2550,0
20250214,151300,153000,2550,2550,2550,2550,0
20250214,151200,153000,2550,2550,2550,2550,0
20250214,151100,153000,2550,2550,2550,2550,0
20250214,151000,153000,2550,2550,2550,2550,0
20250214,150900,153000,2550,2550,2550,2550,0
20250214,150800,153000,2550,2550,2550,2550,0
20250214,150700,153000,2550,2550,2550,2550,0
20250214,150600,153000,2550,2550,2550,2550,0
20250214,150500,153000,2550,2550,2550,2550,0
20250214,150400,153000,2550,2550,2550,2550,0
20250214,150300,153000,2550,2550,2550,2550,0
20250214,150200,153000,2550,2550,2550,2550,0
20250214,150100,153000,2550,2550,2550,2550,0
20250214,150000,153000,2550,2550,2550,2550,0
20250214,145900,153000,2550,2550,2550,2550,0
20250214,145800,153000,2550,2550,2550,2550,0
20250214,145700,153000,2550,2550,2550,2550,0
20250214,145600,153000,2550,2550,2550,2550,0
20250214,145500,153000,2550,2550,2550,2550,0
20250214,145400,153000,2550,2550,2550,2550,0
20250214,145300,153000,2550,2550,2550,2550,0
20250214,145200,153000,2550,2550,2550,2550,0
20250214,145100,153000,2550,2550,2550,2550,0
20250214,145000,153000,2550,2550,2550,2550,0
20250214,144900,153000,2550,2550,2550,2550,0
20250214,144800,153000,2550,2550,2550,2550,0
20250214,144700,153000,2550,2550,2550,2550,0
20250214,144600,153000,2550,2550,2550,2550,0
20250214,144500,153000,2550,2550,2550,2550,0
20250214,144400,153000,2550,2550,2550,2550,0
20250214,144300,153000,2550,2550,2550,2550,0
20250214,144200,153000,2550,2550,2550,2550,0
20250214,144100,153000,2550,2550,2550,2550,0
20250214,144000,153000,2550,2550,2550,2550,0
20250214,143900,153000,2550,2550,2550,2550,0
20250214,143800,153000,2550,2550,2550,2550,0
20250214,143700,153000,2550,2550,2550,2550,0
20250214,143600,153000,2550,2550,2550,2550,0
20250214,143500,153000,2550,2550,2550,2550,0
20250214,143400,153000,2550,2550,2550,2550,0
20250214,143300,153000,2550,2550,2550,2550,0
20250214,143200,153000,2550,2550,2550,2550,0
20250214,143100,153000,2550,2550,2550,2550,0
20250214,143000,153000,2550,2550,2550,2550,0
20250214,142900,153000,2550,2550,2550,2550,0
20250214,142800,153000,2550,2550,2550,2550,0
20250214,142700,153000,2550,2550,2550,2550,0
20250214,142600,153000,2550,2550,2550,2550,0
20250214,142500,153000,2550,2550,2550,2550,0
20250214,142400,153000,2550,2550,2550,2550,0
20250214,142300,153000,2550,2550,2550,2550,0
20250214,142200,153000,2550,2550,2550,2550,0
20250214,142100,153000,2550,2550,2550,2550,0
20250214,142000,153000,2550,2550,2550,2550,0
20250214,141900,153000,2550,2550,2550,2550,0
20250214,141800,153000,2550,2550,2550,2550,0
20250214,141700,153000,2550,2550,2550,2550,0
20250214,141600,153000,2550,2550,2550,2550,0
20250214,141500,153000,2550,2550,2550,2550,0
20250214,141400,153000,2550,2550,2550,2550,0
20250214,141300,153000,2550,2550,2550,2550,0
20250214,141200,153000,2550,2550,2550,2550,0
20250214,141100,153000,2550,2550,2550,2550,0
20250214,141000,153000,2550,2550,2550,2550,0
20250214,140900,153000,2550,2550,2550,2550,0
20250214,140800,153000,2550,2550,2550,2550,0
20250214,140700,153000,2550,2550,2550,2550,0
20250214,140600,153000,2550,2550,2550,2550,0
20250214,140500,153000,2550,2550,2550,2550,0
20250214,140400,153000,2550,2550,2550,2550,0
20250214,140300,153000,2550,2550,2550,2550,0
20250214,140200,153000,2550,2550,2550,2550,0
20250214,140100,153000,2550,2550,2550,2550,0
20250214,140000,153000,2550,2550,2550,2550,0
20250214,135900,153000,2550,2550,2550,2550,0
20250214,135800,153000,2550,2550,2550,2550,0
20250214,135700,153000,2550,2550,2550,2550,0
20250214,135600,153000,2550,2550,2550,2550,0
20250214,135500,153000,2550,2550,2550,2550,0
20250214,135400,153000,2550,2550,2550,2550,0
20250214,135300,153000,2550,2550,2550,2550,0
20250214,135200,153000,2550,2550,2550,2550,0
20250214,135100,153000,2550,2550,2550,2550,0
20250214,135000,153000,2550,2550,2550,2550,0
20250214,134900,153000,2550,2550,2550,2550,0
20250214,134800,153000,2550,2550,2550,2550,0
20250214,134700,153000,2550,2550,2550,2550,0
20250214,134600,153000,2550,2550,2550,2550,0
20250214,134500,153000,2550,2550,2550,2550,0
20250214,134400,153000,2550,2550,2550,2550,0
20250214,134300,153000,2550,2550,2550,2550,0
20250214,134200,153000,2550,2550,2550,2550,0
20250214,134100,153000,2550,2550,2550,2550,0
20250214,134000,153000,2550,2550,2550,2550,0
20250214,133900,153000,2550,2550,2550,2550,0
20250214,133800,153000,2550,2550,2550,2550,0
20250214,133700,153000,2550,2550,2550,2550,0
20250214,133600,153000,2550,2550,2550,2550,0
20250214,133500,153000,2550,2550,2550,2550,0
20250214,133400,153000,2550,2550,2550,2550,0
20250214,133300,153000,2550,2550,2550,2550,0
20250214,133200,153000,2550,2550,2550,2550,0
20250214,133100,153000,2550,2550,2550,2550,0
20250214,133000,153000,2550,2550,2550,2550,0
20250214,132900,153000,2550,2550,2550,2550,0
20250214,132800,153000,2550,2550,2550,2550,0
20250214,132700,153000,2550,2550,2550,2550,0
20250214,132600,153000,2550,2550,2550,2550,0
20250214,132500,153000,2550,2550,2550,2550,0
20250214,132400,153000,2550,2550,2550,2550,0
20250214,132300,153000,2550,2550,2550,2550,0
20250214,132200,153000,2550,2550,2550,2550,0
20250214,132100,153000,2550,2550,2550,2550,0
20250214,132000,153000,2550,2550,2550,2550,0
20250214,131900,153000,2550,2550,2550,2550,0
20250214,131800,153000,2550,2550,2550,2550,0
20250214,131700,153000,2550,2550,2550,2550,0
20250214,131600,153000,2550,2550,2550,2550,0
20250214,131500,153000,2550,2550,2550,2550,0
20250214,131400,153000,2550,2550,2550,2550,0
20250214,131300,153000,2550,2550,2550,2550,0
20250214,131200,153000,2550,2550,2550,2550,0
20250214,131100,153000,2550,2550,2550,2550,0
20250214,131000,153000,2550,2550,2550,2550,0
20250214,130900,153000,2550,2550,2550,2550,0
20250214,130800,153000,2550,2550,2550,2550,0
20250214,130700,153000,2550,2550,2550,2550,0
20250214,130600,153000,2550,2550,2550,2550,0
20250214,130500,153000,2550,2550,2550,2550,0
20250214,130400,153000,2550,2550,2550,2550,0
20250214,130300,153000,2550,2550,2550,2550,0
20250214,130200,153000,2550,2550,2550,2550,0
20250214,130100,153000,2550,2550,2550,2550,0
20250214,130000,153000,2550,2550,2550,2550,0
20250214,125900,153000,2550,2550,2550,2550,0
20250214,125800,153000,2550,2550,2550,2550,0
20250214,125700,153000,2550,2550,2550,2550,0
20250214,125600,153000,2550,2550,2550,2550,0
20250214,125500,153000,2550,2550,2550,2550,0
20250214,125400,153000,2550,2550,2550,2550,0
20250214,125300,153000,2550,2550,2550,2550,0
20250214,125200,153000,2550,2550,2550,2550,0
20250214,125100,153000,2550,2550,2550,2550,0
20250214,125000,153000,2550,2550,2550,2550,0
20250214,124900,153000,2550,2550,2550,2550,0
20250214,124800,153000,2550,2550,2550,2550,0
20250214,124700,153000,2550,2550,2550,2550,0
20250214,124600,153000,2550,2550,2550,2550,0
20250214,124500,153000,2550,2550,2550,2550,0
20250214,124400,153000,2550,2550,2550,2550,0
20250214,124300,153000,2550,2550,2550,2550,0
20250214,124200,153000,2550,2550,2550,2550,0
20250214,124100,153000,2550,2550,2550,2550,0
20250214,124000,153000,2550,2550,2550,2550,0
20250214,123900,153000,2550,2550,2550,2550,0
20250214,123800,153000,2550,2550,2550,2550,0
20250214,123700,153000,2550,2550,2550,2550,0
20250214,123600,153000,2550,2550,2550,2550,0
20250214,123500,153000,2550,2550,2550,2550,0
20250214,123400,153000,2550,2550,2550,2550,0
20250214,123300,153000,2550,2550,2550,2550,0
20250214,123200,153000,2550,2550,2550,2550,0
20250214,123100,153000,2550,2550,2550,2550,0
20250214,123000,153000,2550,2550,2550,2550,0
20250214,122900,153000,2550,2550,2550,2550,0
20250214,122800,153000,2550,2550,2550,2550,0
20250214,122700,153000,2550,2550,2550,2550,0
20250214,122600,153000,2550,2550,2550,2550,0
20250214,122500,153000,2550,2550,2550,2550,0
20250214,122400,153000,2550,2550,2550,2550,0
20250214,122300,153000,2550,2550,2550,2550,0
20250214,122200,153000,2550,2550,2550,2550,0
20250214,122100,153000,2550,2550,2550,2550,0
20250214,122000,153000,2550,2550,2550,2550,0
20250214,121900,153000,2550,2550,2550,2550,0
20250214,121800,153000,2550,2550,2550,2550,0
20250214,121700,153000,2550,2550,2550,2550,0
20250214,121600,153000,2550,2550,2550,2550,0
20250214,121500,153000,2550,2550,2550,2550,0
20250214,121400,153000,2550,2550,2550,2550,0
20250214,121300,153000,2550,2550,2550,2550,0
20250214,121200,153000,2550,2550,2550,2550,0
20250214,121100,153000,2550,2550,2550,2550,0
20250214,121000,153000,2550,2550,2550,2550,0
20250214,120900,153000,2550,2550,2550,2550,0
20250214,120800,153000,2550,2550,2550,2550,0
20250214,120700,153000,2550,2550,2550,2550,0
20250214,120600,153000,2550,2550,2550,2550,0
20250214,120500,153000,2550,2550,2550,2550,0
20250214,120400,153000,2550,2550,2550,2550,0
20250214,120300,153000,2550,2550,2550,2550,0
20250214,120200,153000,2550,2550,2550,2550,0
20250214,120100,153000,2550,2550,2550,2550,0
20250214,120000,153000,2550,2550,2550,2550,0
20250214,115900,153000,2550,2550,2550,2550,0
20250214,115800,153000,2550,2550,2550,2550,0
20250214,115700,153000,2550,2550,2550,2550,0
20250214,115600,153000,2550,2550,2550,2550,0
20250214,115500,153000,2550,2550,2550,2550,0
20250214,115400,153000,2550,2550,2550,2550,0
20250214,115300,153000,2550,2550,2550,2550,0
20250214,115200,153000,2550,2550,2550,2550,0
20250214,115100,153000,2550,2550,2550,2550,0
20250214,115000,153000,2550,2550,2550,2550,0
20250214,114900,153000,2550,2550,2550,2550,0
20250214,114800,153000,2550,2550,2550,2550,0
20250214,114700,153000,2550,2550,2550,2550,0
20250214,114600,153000,2550,2550,2550,2550,0
20250214,114500,153000,2550,2550,2550,2550,0
20250214,114400,153000,2550,2550,2550,2550,0
20250214,114300,153000,2550,2550,2550,2550,0
20250214,114200,153000,2550,2550,2550,2550,0
20250214,114100,153000,2550,2550,2550,2550,0
20250214,114000,153000,2550,2550,2550,2550,0
20250214,113900,153000,2550,2550,2550,2550,0
20250214,113800,153000,2550,2550,2550,2550,0
20250214,113700,153000,2550,2550,2550,2550,0
20250214,113600,153000,2550,2550,2550,2550,0
20250214,113500,153000,2550,2550,2550,2550,0
20250214,113400,153000,2550,2550,2550,2550,0
20250214,113300,153000,2550,2550,2550,2550,0
20250214,113200,153000,2550,2550,2550,2550,0
20250214,113100,153000,2550,2550,2550,2550,0
20250214,113000,153000,2550,2550,2550,2550,0
20250214,112900,153000,2550,2550,2550,2550,0
20250214,112800,153000,2550,2550,2550,2550,0
20250214,112700,153000,2550,2550,2550,2550,0
20250214,112600,153000,2550,2550,2550,2550,0
20250214,112500,153000,2550,2550,2550,2550,0
20250214,112400,153000,2550,2550,2550,2550,0
20250214,112300,153000,2550,2550,2550,2550,0
20250214,112200,153000,2550,2550,2550,2550,0
20250214,112100,153000,2550,2550,2550,2550,0
20250214,112000,153000,2550,2550,2550,2550,0
20250214,111900,153000,2550,2550,2550,2550,0
20250214,111800,153000,2550,2550,2550,2550,0
20250214,111700,153000,2550,2550,2550,2550,0
20250214,111600,153000,2550,2550,2550,2550,0
20250214,111500,153000,2550,2550,2550,2550,0
20250214,111400,153000,2550,2550,2550,2550,0
20250214,111300,153000,2550,2550,2550,2550,0
20250214,111200,153000,2550,2550,2550,2550,0
20250214,111100,153000,2550,2550,2550,2550,0
20250214,111000,153000,2550,2550,2550,2550,0
20250214,110900,153000,2550,2550,2550,2550,0
20250214,110800,153000,2550,2550,2550,2550,0
20250214,110700,153000,2550,2550,2550,2550,0
20250214,110600,153000,2550,2550,2550,2550,0
20250214,110500,153000,2550,2550,2550,2550,0
20250214,110400,153000,2550,2550,2550,2550,0
20250214,110300,153000,2550,2550,2550,2550,0
20250214,110200,153000,2550,2550,2550,2550,0
20250214,110100,153000,2550,2550,2550,2550,0
20250214,110000,153000,2550,2550,2550,2550,0
20250214,105900,153000,2550,2550,2550,2550,0
20250214,105800,153000,2550,2550,2550,2550,0
20250214,105700,153000,2550,2550,2550,2550,0
20250214,105600,153000,2550,2550,2550,2550,0
20250214,105500,153000,2550,2550,2550,2550,0
20250214,105400,153000,2550,2550,2550,2550,0
20250214,105300,153000,2550,2550,2550,2550,0
20250214,105200,153000,2550,2550,2550,2550,0
20250214,105100,153000,2550,2550,2550,2550,0
20250214,105000,153000,2550,2550,2550,2550,0
20250214,104900,153000,2550,2550,2550,2550,0
20250214,104800,153000,2550,2550,2550,2550,0
20250214,104700,153000,2550,2550,2550,2550,0
20250214,104600,153000,2550,2550,2550,2550,0
20250214,104500,153000,2550,2550,2550,2550,0
20250214,104400,153000,2550,2550,2550,2550,0
20250214,104300,153000,2550,2550,2550,2550,0
20250214,104200,153000,2550,2550,2550,2550,0
20250214,104100,153000,2550,2550,2550,2550,0
20250214,104000,153000,2550,2550,2550,2550,0
20250214,103900,153000,2550,2550,2550,2550,0
20250214,103800,153000,2550,2550,2550,2550,0
20250214,103700,153000,2550,2550,2550,2550,0
20250214,103600,153000,2550,2550,2550,2550,0
20250214,103500,153000,2550,2550,2550,2550,0
20250214,103400,153000,2550,2550,2550,2550,0
20250214,103300,153000,2550,2550,2550,2550,0
20250214,103200,153000,2550,2550,2550,2550,0
20250214,103100,153000,2550,2550,2550,2550,0
20250214,103000,153000,2550,2550,2550,2550,0
20250214,102900,153000,2550,2550,2550,2550,0
20250214,102800,153000,2550,2550,2550,2550,0
20250214,102700,153000,2550,2550,2550,2550,0
20250214,102600,153000,2550,2550,2550,2550,0
20250214,102500,153000,2550,2550,2550,2550,0
20250214,102400,153000,2550,2550,2550,2550,0
20250214,102300,153000,2550,2550,2550,2550,0
20250214,102200,153000,2550,2550,2550,2550,0
20250214,102100,153000,2550,2550,2550,2550,0
20250214,102000,153000,2550,2550,2550,2550,0
20250214,101900,153000,2550,2550,2550,2550,0
20250214,101800,153000,2550,2550,2550,2550,0
20250214,101700,153000,2550,2550,2550,2550,0
20250214,101600,153000,2550,2550,2550,2550,0
20250214,101500,153000,2550,2550,2550,2550,0
20250214,101400,153000,2550,2550,2550,2550,0
20250214,101300,153000,2550,2550,2550,2550,0
20250214,101200,153000,2550,2550,2550,2550,0
20250214,101100,153000,2550,2550,2550,2550,0
20250214,101000,153000,2550,2550,2550,2550,0
20250214,100900,153000,2550,2550,2550,2550,0
20250214,100800,153000,2550,2550,2550,2550,0
20250214,100700,153000,2550,2550,2550,2550,0
20250214,100600,153000,2550,2550,2550,2550,0
20250214,100500,153000,2550,2550,2550,2550,0
20250214,100400,153000,2550,2550,2550,2550,0
20250214,100300,153000,2550,2550,2550,2550,0
20250214,100200,153000,2550,2550,2550,2550,0
20250214,100100,153000,2550,2550,2550,2550,0
20250214,100000,153000,2550,2550,2550,2550,0
20250214,095900,153000,2550,2550,2550,2550,0
20250214,095800,153000,2550,2550,2550,2550,0
20250214,095700,153000,2550,2550,2550,2550,0
20250214,095600,153000,2550,2550,2550,2550,0
20250214,095500,153000,2550,2550,2550,2550,0
20250214,095400,153000,2550,2550,2550,2550,0
20250214,095300,153000,2550,2550,2550,2550,0
20250214,095200,153000,2550,2550,2550,2550,0
20250214,095100,153000,2550,2550,2550,2550,0
20250214,095000,153000,2550,2550,2550,2550,0
20250214,094900,153000,2550,2550,2550,2550,0
20250214,094800,153000,2550,2550,2550,2550,0
20250214,094700,153000,2550,2550,2550,2550,0
20250214,094600,153000,2550,2550,2550,2550,0
20250214,094500,153000,2550,2550,2550,2550,0
20250214,094400,153000,2550,2550,2550,2550,0
20250214,094300,153000,2550,2550,2550,2550,0
20250214,094200,153000,2550,2550,2550,2550,0
20250214,094100,153000,2550,2550,2550,2550,0
20250214,094000,153000,2550,2550,2550,2550,0
20250214,093900,153000,2550,2550,2550,2550,0
20250214,093800,153000,2550,2550,2550,2550,0
20250214,093700,153000,2550,2550,2550,2550,0
20250214,093600,153000,2550,2550,2550,2550,0
20250214,093500,153000,2550,2550,2550,2550,0
20250214,093400,153000,2550,2550,2550,2550,0
20250214,093300,153000,2550,2550,2550,2550,0
20250214,093200,153000,2550,2550,2550,2550,0
20250214,093100,153000,2550,2550,2550,2550,0
20250214,093000,153000,2550,2550,2550,2550,0
20250214,092900,153000,2550,2550,2550,2550,0
20250214,092800,153000,2550,2550,2550,2550,0
20250214,092700,153000,2550,2550,2550,2550,0
20250214,092600,153000,2550,2550,2550,2550,0
20250214,092500,153000,2550,2550,2550,2550,0
20250214,092400,153000,2550,2550,2550,2550,0
20250214,092300,153000,2550,2550,2550,2550,0
20250214,092200,153000,2550,2550,2550,2550,0
20250214,092100,153000,2550,2550,2550,2550,0
20250214,092000,153000,2550,2550,2550,2550,0
20250214,091900,153000,2550,2550,2550,2550,0
20250214,091800,153000,2550,2550,2550,2550,0
20250214,091700,153000,2550,2550,2550,2550,0
20250214,091600,153000,2550,2550,2550,2550,0
20250214,091500,153000,2550,2550,2550,2550,0
20250214,091400,153000,2550,2550,2550,2550,0
20250214,091300,153000,2550,2550,2550,2550,0
20250214,091200,153000,2550,2550,2550,2550,0
20250214,091100,153000,2550,2550,2550,2550,0
20250214,091000,153000,2550,2550,2550,2550,0
20250214,090900,153000,2550,2550,2550,2550,0
20250214,090800,153000,2550,2550,2550,2550,0
20250214,090700,153000,2550,2550,2550,2550,0
20250214,090600,153000,2550,2550,2550,2550,0
20250214,090500,153000,2550,2550,2550,2550,0
20250214,090400,153000,2550,2550,2550,2550,0
20250214,090300,153000,2550,2550,2550,2550,60
20250214,090200,0,3000,3000,3000,3000,0
20250214,090100,0,3000,3000,3000,3000,0
20250214,090000,0,3000,3000,3000,3000,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 204900 153000 2550 2550 2550 2550 60
3 20250214 204800 153000 2550 2550 2550 2550 0
4 20250214 204700 153000 2550 2550 2550 2550 0
5 20250214 204600 153000 2550 2550 2550 2550 0
6 20250214 204500 153000 2550 2550 2550 2550 0
7 20250214 204400 153000 2550 2550 2550 2550 0
8 20250214 204300 153000 2550 2550 2550 2550 0
9 20250214 204200 153000 2550 2550 2550 2550 0
10 20250214 204100 153000 2550 2550 2550 2550 0
11 20250214 204000 153000 2550 2550 2550 2550 0
12 20250214 203900 153000 2550 2550 2550 2550 0
13 20250214 203800 153000 2550 2550 2550 2550 0
14 20250214 203700 153000 2550 2550 2550 2550 0
15 20250214 203600 153000 2550 2550 2550 2550 0
16 20250214 203500 153000 2550 2550 2550 2550 0
17 20250214 203400 153000 2550 2550 2550 2550 0
18 20250214 203300 153000 2550 2550 2550 2550 0
19 20250214 203200 153000 2550 2550 2550 2550 0
20 20250214 203100 153000 2550 2550 2550 2550 0
21 20250214 203000 153000 2550 2550 2550 2550 0
22 20250214 202900 153000 2550 2550 2550 2550 0
23 20250214 202800 153000 2550 2550 2550 2550 0
24 20250214 202700 153000 2550 2550 2550 2550 0
25 20250214 202600 153000 2550 2550 2550 2550 0
26 20250214 202500 153000 2550 2550 2550 2550 0
27 20250214 202400 153000 2550 2550 2550 2550 0
28 20250214 202300 153000 2550 2550 2550 2550 0
29 20250214 202200 153000 2550 2550 2550 2550 0
30 20250214 202100 153000 2550 2550 2550 2550 0
31 20250214 202000 153000 2550 2550 2550 2550 0
32 20250214 201900 153000 2550 2550 2550 2550 60
33 20250214 201800 153000 2550 2550 2550 2550 0
34 20250214 201700 153000 2550 2550 2550 2550 0
35 20250214 201600 153000 2550 2550 2550 2550 0
36 20250214 201500 153000 2550 2550 2550 2550 0
37 20250214 201400 153000 2550 2550 2550 2550 0
38 20250214 201300 153000 2550 2550 2550 2550 0
39 20250214 201200 153000 2550 2550 2550 2550 0
40 20250214 201100 153000 2550 2550 2550 2550 0
41 20250214 201000 153000 2550 2550 2550 2550 0
42 20250214 200900 153000 2550 2550 2550 2550 0
43 20250214 200800 153000 2550 2550 2550 2550 0
44 20250214 200700 153000 2550 2550 2550 2550 0
45 20250214 200600 153000 2550 2550 2550 2550 0
46 20250214 200500 153000 2550 2550 2550 2550 0
47 20250214 200400 153000 2550 2550 2550 2550 0
48 20250214 200300 153000 2550 2550 2550 2550 0
49 20250214 200200 153000 2550 2550 2550 2550 0
50 20250214 200100 153000 2550 2550 2550 2550 0
51 20250214 200000 153000 2550 2550 2550 2550 0
52 20250214 195900 153000 2550 2550 2550 2550 0
53 20250214 195800 153000 2550 2550 2550 2550 0
54 20250214 195700 153000 2550 2550 2550 2550 0
55 20250214 195600 153000 2550 2550 2550 2550 0
56 20250214 195500 153000 2550 2550 2550 2550 0
57 20250214 195400 153000 2550 2550 2550 2550 0
58 20250214 195300 153000 2550 2550 2550 2550 0
59 20250214 195200 153000 2550 2550 2550 2550 0
60 20250214 195100 153000 2550 2550 2550 2550 0
61 20250214 195000 153000 2550 2550 2550 2550 0
62 20250214 194900 153000 2550 2550 2550 2550 60
63 20250214 194800 153000 2550 2550 2550 2550 0
64 20250214 194700 153000 2550 2550 2550 2550 0
65 20250214 194600 153000 2550 2550 2550 2550 0
66 20250214 194500 153000 2550 2550 2550 2550 0
67 20250214 194400 153000 2550 2550 2550 2550 0
68 20250214 194300 153000 2550 2550 2550 2550 0
69 20250214 194200 153000 2550 2550 2550 2550 0
70 20250214 194100 153000 2550 2550 2550 2550 0
71 20250214 194000 153000 2550 2550 2550 2550 0
72 20250214 193900 153000 2550 2550 2550 2550 0
73 20250214 193800 153000 2550 2550 2550 2550 0
74 20250214 193700 153000 2550 2550 2550 2550 0
75 20250214 193600 153000 2550 2550 2550 2550 0
76 20250214 193500 153000 2550 2550 2550 2550 0
77 20250214 193400 153000 2550 2550 2550 2550 0
78 20250214 193300 153000 2550 2550 2550 2550 0
79 20250214 193200 153000 2550 2550 2550 2550 0
80 20250214 193100 153000 2550 2550 2550 2550 0
81 20250214 193000 153000 2550 2550 2550 2550 0
82 20250214 192900 153000 2550 2550 2550 2550 0
83 20250214 192800 153000 2550 2550 2550 2550 0
84 20250214 192700 153000 2550 2550 2550 2550 0
85 20250214 192600 153000 2550 2550 2550 2550 0
86 20250214 192500 153000 2550 2550 2550 2550 0
87 20250214 192400 153000 2550 2550 2550 2550 0
88 20250214 192300 153000 2550 2550 2550 2550 0
89 20250214 192200 153000 2550 2550 2550 2550 0
90 20250214 192100 153000 2550 2550 2550 2550 0
91 20250214 192000 153000 2550 2550 2550 2550 0
92 20250214 191900 153000 2550 2550 2550 2550 60
93 20250214 191800 153000 2550 2550 2550 2550 0
94 20250214 191700 153000 2550 2550 2550 2550 0
95 20250214 191600 153000 2550 2550 2550 2550 0
96 20250214 191500 153000 2550 2550 2550 2550 0
97 20250214 191400 153000 2550 2550 2550 2550 0
98 20250214 191300 153000 2550 2550 2550 2550 0
99 20250214 191200 153000 2550 2550 2550 2550 0
100 20250214 191100 153000 2550 2550 2550 2550 0
101 20250214 191000 153000 2550 2550 2550 2550 0
102 20250214 190900 153000 2550 2550 2550 2550 0
103 20250214 190800 153000 2550 2550 2550 2550 0
104 20250214 190700 153000 2550 2550 2550 2550 0
105 20250214 190600 153000 2550 2550 2550 2550 0
106 20250214 190500 153000 2550 2550 2550 2550 0
107 20250214 190400 153000 2550 2550 2550 2550 0
108 20250214 190300 153000 2550 2550 2550 2550 0
109 20250214 190200 153000 2550 2550 2550 2550 0
110 20250214 190100 153000 2550 2550 2550 2550 0
111 20250214 190000 153000 2550 2550 2550 2550 0
112 20250214 185900 153000 2550 2550 2550 2550 0
113 20250214 185800 153000 2550 2550 2550 2550 0
114 20250214 185700 153000 2550 2550 2550 2550 0
115 20250214 185600 153000 2550 2550 2550 2550 0
116 20250214 185500 153000 2550 2550 2550 2550 0
117 20250214 185400 153000 2550 2550 2550 2550 0
118 20250214 185300 153000 2550 2550 2550 2550 0
119 20250214 185200 153000 2550 2550 2550 2550 0
120 20250214 185100 153000 2550 2550 2550 2550 0
121 20250214 185000 153000 2550 2550 2550 2550 0
122 20250214 184900 153000 2550 2550 2550 2550 60
123 20250214 184800 153000 2550 2550 2550 2550 0
124 20250214 184700 153000 2550 2550 2550 2550 0
125 20250214 184600 153000 2550 2550 2550 2550 0
126 20250214 184500 153000 2550 2550 2550 2550 0
127 20250214 184400 153000 2550 2550 2550 2550 0
128 20250214 184300 153000 2550 2550 2550 2550 0
129 20250214 184200 153000 2550 2550 2550 2550 0
130 20250214 184100 153000 2550 2550 2550 2550 0
131 20250214 184000 153000 2550 2550 2550 2550 0
132 20250214 183900 153000 2550 2550 2550 2550 0
133 20250214 183800 153000 2550 2550 2550 2550 0
134 20250214 183700 153000 2550 2550 2550 2550 0
135 20250214 183600 153000 2550 2550 2550 2550 0
136 20250214 183500 153000 2550 2550 2550 2550 0
137 20250214 183400 153000 2550 2550 2550 2550 0
138 20250214 183300 153000 2550 2550 2550 2550 0
139 20250214 183200 153000 2550 2550 2550 2550 0
140 20250214 183100 153000 2550 2550 2550 2550 0
141 20250214 183000 153000 2550 2550 2550 2550 0
142 20250214 182900 153000 2550 2550 2550 2550 0
143 20250214 182800 153000 2550 2550 2550 2550 0
144 20250214 182700 153000 2550 2550 2550 2550 0
145 20250214 182600 153000 2550 2550 2550 2550 0
146 20250214 182500 153000 2550 2550 2550 2550 0
147 20250214 182400 153000 2550 2550 2550 2550 0
148 20250214 182300 153000 2550 2550 2550 2550 0
149 20250214 182200 153000 2550 2550 2550 2550 0
150 20250214 182100 153000 2550 2550 2550 2550 0
151 20250214 182000 153000 2550 2550 2550 2550 0
152 20250214 181900 153000 2550 2550 2550 2550 60
153 20250214 181800 153000 2550 2550 2550 2550 0
154 20250214 181700 153000 2550 2550 2550 2550 0
155 20250214 181600 153000 2550 2550 2550 2550 0
156 20250214 181500 153000 2550 2550 2550 2550 0
157 20250214 181400 153000 2550 2550 2550 2550 0
158 20250214 181300 153000 2550 2550 2550 2550 0
159 20250214 181200 153000 2550 2550 2550 2550 0
160 20250214 181100 153000 2550 2550 2550 2550 0
161 20250214 181000 153000 2550 2550 2550 2550 0
162 20250214 180900 153000 2550 2550 2550 2550 0
163 20250214 180800 153000 2550 2550 2550 2550 0
164 20250214 180700 153000 2550 2550 2550 2550 0
165 20250214 180600 153000 2550 2550 2550 2550 0
166 20250214 180500 153000 2550 2550 2550 2550 0
167 20250214 180400 153000 2550 2550 2550 2550 0
168 20250214 180300 153000 2550 2550 2550 2550 0
169 20250214 180200 153000 2550 2550 2550 2550 0
170 20250214 180100 153000 2550 2550 2550 2550 0
171 20250214 180000 153000 2550 2550 2550 2550 0
172 20250214 175900 153000 2550 2550 2550 2550 0
173 20250214 175800 153000 2550 2550 2550 2550 0
174 20250214 175700 153000 2550 2550 2550 2550 0
175 20250214 175600 153000 2550 2550 2550 2550 0
176 20250214 175500 153000 2550 2550 2550 2550 0
177 20250214 175400 153000 2550 2550 2550 2550 0
178 20250214 175300 153000 2550 2550 2550 2550 0
179 20250214 175200 153000 2550 2550 2550 2550 0
180 20250214 175100 153000 2550 2550 2550 2550 0
181 20250214 175000 153000 2550 2550 2550 2550 0
182 20250214 174900 153000 2550 2550 2550 2550 60
183 20250214 174800 153000 2550 2550 2550 2550 0
184 20250214 174700 153000 2550 2550 2550 2550 0
185 20250214 174600 153000 2550 2550 2550 2550 0
186 20250214 174500 153000 2550 2550 2550 2550 0
187 20250214 174400 153000 2550 2550 2550 2550 0
188 20250214 174300 153000 2550 2550 2550 2550 0
189 20250214 174200 153000 2550 2550 2550 2550 0
190 20250214 174100 153000 2550 2550 2550 2550 0
191 20250214 174000 153000 2550 2550 2550 2550 0
192 20250214 173900 153000 2550 2550 2550 2550 0
193 20250214 173800 153000 2550 2550 2550 2550 0
194 20250214 173700 153000 2550 2550 2550 2550 0
195 20250214 173600 153000 2550 2550 2550 2550 0
196 20250214 173500 153000 2550 2550 2550 2550 0
197 20250214 173400 153000 2550 2550 2550 2550 0
198 20250214 173300 153000 2550 2550 2550 2550 0
199 20250214 173200 153000 2550 2550 2550 2550 0
200 20250214 173100 153000 2550 2550 2550 2550 0
201 20250214 173000 153000 2550 2550 2550 2550 0
202 20250214 172900 153000 2550 2550 2550 2550 0
203 20250214 172800 153000 2550 2550 2550 2550 0
204 20250214 172700 153000 2550 2550 2550 2550 0
205 20250214 172600 153000 2550 2550 2550 2550 0
206 20250214 172500 153000 2550 2550 2550 2550 0
207 20250214 172400 153000 2550 2550 2550 2550 0
208 20250214 172300 153000 2550 2550 2550 2550 0
209 20250214 172200 153000 2550 2550 2550 2550 0
210 20250214 172100 153000 2550 2550 2550 2550 0
211 20250214 172000 153000 2550 2550 2550 2550 0
212 20250214 171900 153000 2550 2550 2550 2550 60
213 20250214 171800 153000 2550 2550 2550 2550 0
214 20250214 171700 153000 2550 2550 2550 2550 0
215 20250214 171600 153000 2550 2550 2550 2550 0
216 20250214 171500 153000 2550 2550 2550 2550 0
217 20250214 171400 153000 2550 2550 2550 2550 0
218 20250214 171300 153000 2550 2550 2550 2550 0
219 20250214 171200 153000 2550 2550 2550 2550 0
220 20250214 171100 153000 2550 2550 2550 2550 0
221 20250214 171000 153000 2550 2550 2550 2550 0
222 20250214 170900 153000 2550 2550 2550 2550 0
223 20250214 170800 153000 2550 2550 2550 2550 0
224 20250214 170700 153000 2550 2550 2550 2550 0
225 20250214 170600 153000 2550 2550 2550 2550 0
226 20250214 170500 153000 2550 2550 2550 2550 0
227 20250214 170400 153000 2550 2550 2550 2550 0
228 20250214 170300 153000 2550 2550 2550 2550 0
229 20250214 170200 153000 2550 2550 2550 2550 0
230 20250214 170100 153000 2550 2550 2550 2550 0
231 20250214 170000 153000 2550 2550 2550 2550 0
232 20250214 165900 153000 2550 2550 2550 2550 0
233 20250214 165800 153000 2550 2550 2550 2550 0
234 20250214 165700 153000 2550 2550 2550 2550 0
235 20250214 165600 153000 2550 2550 2550 2550 0
236 20250214 165500 153000 2550 2550 2550 2550 0
237 20250214 165400 153000 2550 2550 2550 2550 0
238 20250214 165300 153000 2550 2550 2550 2550 0
239 20250214 165200 153000 2550 2550 2550 2550 0
240 20250214 165100 153000 2550 2550 2550 2550 0
241 20250214 165000 153000 2550 2550 2550 2550 0
242 20250214 164900 153000 2550 2550 2550 2550 60
243 20250214 164800 153000 2550 2550 2550 2550 0
244 20250214 164700 153000 2550 2550 2550 2550 0
245 20250214 164600 153000 2550 2550 2550 2550 0
246 20250214 164500 153000 2550 2550 2550 2550 0
247 20250214 164400 153000 2550 2550 2550 2550 0
248 20250214 164300 153000 2550 2550 2550 2550 0
249 20250214 164200 153000 2550 2550 2550 2550 0
250 20250214 164100 153000 2550 2550 2550 2550 0
251 20250214 164000 153000 2550 2550 2550 2550 0
252 20250214 163900 153000 2550 2550 2550 2550 0
253 20250214 163800 153000 2550 2550 2550 2550 0
254 20250214 163700 153000 2550 2550 2550 2550 0
255 20250214 163600 153000 2550 2550 2550 2550 0
256 20250214 163500 153000 2550 2550 2550 2550 0
257 20250214 163400 153000 2550 2550 2550 2550 0
258 20250214 163300 153000 2550 2550 2550 2550 0
259 20250214 163200 153000 2550 2550 2550 2550 0
260 20250214 163100 153000 2550 2550 2550 2550 0
261 20250214 163000 153000 2550 2550 2550 2550 0
262 20250214 162900 153000 2550 2550 2550 2550 0
263 20250214 162800 153000 2550 2550 2550 2550 0
264 20250214 162700 153000 2550 2550 2550 2550 0
265 20250214 162600 153000 2550 2550 2550 2550 0
266 20250214 162500 153000 2550 2550 2550 2550 0
267 20250214 162400 153000 2550 2550 2550 2550 0
268 20250214 162300 153000 2550 2550 2550 2550 0
269 20250214 162200 153000 2550 2550 2550 2550 0
270 20250214 162100 153000 2550 2550 2550 2550 0
271 20250214 162000 153000 2550 2550 2550 2550 0
272 20250214 161900 153000 2550 2550 2550 2550 60
273 20250214 161800 153000 2550 2550 2550 2550 0
274 20250214 161700 153000 2550 2550 2550 2550 0
275 20250214 161600 153000 2550 2550 2550 2550 0
276 20250214 161500 153000 2550 2550 2550 2550 0
277 20250214 161400 153000 2550 2550 2550 2550 0
278 20250214 161300 153000 2550 2550 2550 2550 0
279 20250214 161200 153000 2550 2550 2550 2550 0
280 20250214 161100 153000 2550 2550 2550 2550 0
281 20250214 161000 153000 2550 2550 2550 2550 0
282 20250214 160900 153000 2550 2550 2550 2550 0
283 20250214 160800 153000 2550 2550 2550 2550 0
284 20250214 160700 153000 2550 2550 2550 2550 0
285 20250214 160600 153000 2550 2550 2550 2550 0
286 20250214 160500 153000 2550 2550 2550 2550 0
287 20250214 160400 153000 2550 2550 2550 2550 0
288 20250214 160300 153000 2550 2550 2550 2550 0
289 20250214 160200 153000 2550 2550 2550 2550 0
290 20250214 160100 153000 2550 2550 2550 2550 0
291 20250214 160000 153000 2550 2550 2550 2550 0
292 20250214 155900 153000 2550 2550 2550 2550 0
293 20250214 155800 153000 2550 2550 2550 2550 0
294 20250214 155700 153000 2550 2550 2550 2550 0
295 20250214 155600 153000 2550 2550 2550 2550 0
296 20250214 155500 153000 2550 2550 2550 2550 0
297 20250214 155400 153000 2550 2550 2550 2550 0
298 20250214 155300 153000 2550 2550 2550 2550 0
299 20250214 155200 153000 2550 2550 2550 2550 0
300 20250214 155100 153000 2550 2550 2550 2550 0
301 20250214 155000 153000 2550 2550 2550 2550 0
302 20250214 154900 153000 2550 2550 2550 2550 60
303 20250214 154800 153000 2550 2550 2550 2550 0
304 20250214 154700 153000 2550 2550 2550 2550 0
305 20250214 154600 153000 2550 2550 2550 2550 0
306 20250214 154500 153000 2550 2550 2550 2550 0
307 20250214 154400 153000 2550 2550 2550 2550 0
308 20250214 154300 153000 2550 2550 2550 2550 0
309 20250214 154200 153000 2550 2550 2550 2550 0
310 20250214 154100 153000 2550 2550 2550 2550 0
311 20250214 154000 153000 2550 2550 2550 2550 0
312 20250214 153900 153000 2550 2550 2550 2550 0
313 20250214 153800 153000 2550 2550 2550 2550 0
314 20250214 153700 153000 2550 2550 2550 2550 0
315 20250214 153600 153000 2550 2550 2550 2550 0
316 20250214 153500 153000 2550 2550 2550 2550 0
317 20250214 153400 153000 2550 2550 2550 2550 0
318 20250214 153300 153000 2550 2550 2550 2550 0
319 20250214 153200 153000 2550 2550 2550 2550 0
320 20250214 153100 153000 2550 2550 2550 2550 0
321 20250214 153000 153000 2550 2550 2550 2550 0
322 20250214 152900 153000 2550 2550 2550 2550 0
323 20250214 152800 153000 2550 2550 2550 2550 0
324 20250214 152700 153000 2550 2550 2550 2550 0
325 20250214 152600 153000 2550 2550 2550 2550 0
326 20250214 152500 153000 2550 2550 2550 2550 0
327 20250214 152400 153000 2550 2550 2550 2550 0
328 20250214 152300 153000 2550 2550 2550 2550 0
329 20250214 152200 153000 2550 2550 2550 2550 0
330 20250214 152100 153000 2550 2550 2550 2550 0
331 20250214 152000 153000 2550 2550 2550 2550 0
332 20250214 151900 153000 2550 2550 2550 2550 0
333 20250214 151800 153000 2550 2550 2550 2550 0
334 20250214 151700 153000 2550 2550 2550 2550 0
335 20250214 151600 153000 2550 2550 2550 2550 0
336 20250214 151500 153000 2550 2550 2550 2550 0
337 20250214 151400 153000 2550 2550 2550 2550 0
338 20250214 151300 153000 2550 2550 2550 2550 0
339 20250214 151200 153000 2550 2550 2550 2550 0
340 20250214 151100 153000 2550 2550 2550 2550 0
341 20250214 151000 153000 2550 2550 2550 2550 0
342 20250214 150900 153000 2550 2550 2550 2550 0
343 20250214 150800 153000 2550 2550 2550 2550 0
344 20250214 150700 153000 2550 2550 2550 2550 0
345 20250214 150600 153000 2550 2550 2550 2550 0
346 20250214 150500 153000 2550 2550 2550 2550 0
347 20250214 150400 153000 2550 2550 2550 2550 0
348 20250214 150300 153000 2550 2550 2550 2550 0
349 20250214 150200 153000 2550 2550 2550 2550 0
350 20250214 150100 153000 2550 2550 2550 2550 0
351 20250214 150000 153000 2550 2550 2550 2550 0
352 20250214 145900 153000 2550 2550 2550 2550 0
353 20250214 145800 153000 2550 2550 2550 2550 0
354 20250214 145700 153000 2550 2550 2550 2550 0
355 20250214 145600 153000 2550 2550 2550 2550 0
356 20250214 145500 153000 2550 2550 2550 2550 0
357 20250214 145400 153000 2550 2550 2550 2550 0
358 20250214 145300 153000 2550 2550 2550 2550 0
359 20250214 145200 153000 2550 2550 2550 2550 0
360 20250214 145100 153000 2550 2550 2550 2550 0
361 20250214 145000 153000 2550 2550 2550 2550 0
362 20250214 144900 153000 2550 2550 2550 2550 0
363 20250214 144800 153000 2550 2550 2550 2550 0
364 20250214 144700 153000 2550 2550 2550 2550 0
365 20250214 144600 153000 2550 2550 2550 2550 0
366 20250214 144500 153000 2550 2550 2550 2550 0
367 20250214 144400 153000 2550 2550 2550 2550 0
368 20250214 144300 153000 2550 2550 2550 2550 0
369 20250214 144200 153000 2550 2550 2550 2550 0
370 20250214 144100 153000 2550 2550 2550 2550 0
371 20250214 144000 153000 2550 2550 2550 2550 0
372 20250214 143900 153000 2550 2550 2550 2550 0
373 20250214 143800 153000 2550 2550 2550 2550 0
374 20250214 143700 153000 2550 2550 2550 2550 0
375 20250214 143600 153000 2550 2550 2550 2550 0
376 20250214 143500 153000 2550 2550 2550 2550 0
377 20250214 143400 153000 2550 2550 2550 2550 0
378 20250214 143300 153000 2550 2550 2550 2550 0
379 20250214 143200 153000 2550 2550 2550 2550 0
380 20250214 143100 153000 2550 2550 2550 2550 0
381 20250214 143000 153000 2550 2550 2550 2550 0
382 20250214 142900 153000 2550 2550 2550 2550 0
383 20250214 142800 153000 2550 2550 2550 2550 0
384 20250214 142700 153000 2550 2550 2550 2550 0
385 20250214 142600 153000 2550 2550 2550 2550 0
386 20250214 142500 153000 2550 2550 2550 2550 0
387 20250214 142400 153000 2550 2550 2550 2550 0
388 20250214 142300 153000 2550 2550 2550 2550 0
389 20250214 142200 153000 2550 2550 2550 2550 0
390 20250214 142100 153000 2550 2550 2550 2550 0
391 20250214 142000 153000 2550 2550 2550 2550 0
392 20250214 141900 153000 2550 2550 2550 2550 0
393 20250214 141800 153000 2550 2550 2550 2550 0
394 20250214 141700 153000 2550 2550 2550 2550 0
395 20250214 141600 153000 2550 2550 2550 2550 0
396 20250214 141500 153000 2550 2550 2550 2550 0
397 20250214 141400 153000 2550 2550 2550 2550 0
398 20250214 141300 153000 2550 2550 2550 2550 0
399 20250214 141200 153000 2550 2550 2550 2550 0
400 20250214 141100 153000 2550 2550 2550 2550 0
401 20250214 141000 153000 2550 2550 2550 2550 0
402 20250214 140900 153000 2550 2550 2550 2550 0
403 20250214 140800 153000 2550 2550 2550 2550 0
404 20250214 140700 153000 2550 2550 2550 2550 0
405 20250214 140600 153000 2550 2550 2550 2550 0
406 20250214 140500 153000 2550 2550 2550 2550 0
407 20250214 140400 153000 2550 2550 2550 2550 0
408 20250214 140300 153000 2550 2550 2550 2550 0
409 20250214 140200 153000 2550 2550 2550 2550 0
410 20250214 140100 153000 2550 2550 2550 2550 0
411 20250214 140000 153000 2550 2550 2550 2550 0
412 20250214 135900 153000 2550 2550 2550 2550 0
413 20250214 135800 153000 2550 2550 2550 2550 0
414 20250214 135700 153000 2550 2550 2550 2550 0
415 20250214 135600 153000 2550 2550 2550 2550 0
416 20250214 135500 153000 2550 2550 2550 2550 0
417 20250214 135400 153000 2550 2550 2550 2550 0
418 20250214 135300 153000 2550 2550 2550 2550 0
419 20250214 135200 153000 2550 2550 2550 2550 0
420 20250214 135100 153000 2550 2550 2550 2550 0
421 20250214 135000 153000 2550 2550 2550 2550 0
422 20250214 134900 153000 2550 2550 2550 2550 0
423 20250214 134800 153000 2550 2550 2550 2550 0
424 20250214 134700 153000 2550 2550 2550 2550 0
425 20250214 134600 153000 2550 2550 2550 2550 0
426 20250214 134500 153000 2550 2550 2550 2550 0
427 20250214 134400 153000 2550 2550 2550 2550 0
428 20250214 134300 153000 2550 2550 2550 2550 0
429 20250214 134200 153000 2550 2550 2550 2550 0
430 20250214 134100 153000 2550 2550 2550 2550 0
431 20250214 134000 153000 2550 2550 2550 2550 0
432 20250214 133900 153000 2550 2550 2550 2550 0
433 20250214 133800 153000 2550 2550 2550 2550 0
434 20250214 133700 153000 2550 2550 2550 2550 0
435 20250214 133600 153000 2550 2550 2550 2550 0
436 20250214 133500 153000 2550 2550 2550 2550 0
437 20250214 133400 153000 2550 2550 2550 2550 0
438 20250214 133300 153000 2550 2550 2550 2550 0
439 20250214 133200 153000 2550 2550 2550 2550 0
440 20250214 133100 153000 2550 2550 2550 2550 0
441 20250214 133000 153000 2550 2550 2550 2550 0
442 20250214 132900 153000 2550 2550 2550 2550 0
443 20250214 132800 153000 2550 2550 2550 2550 0
444 20250214 132700 153000 2550 2550 2550 2550 0
445 20250214 132600 153000 2550 2550 2550 2550 0
446 20250214 132500 153000 2550 2550 2550 2550 0
447 20250214 132400 153000 2550 2550 2550 2550 0
448 20250214 132300 153000 2550 2550 2550 2550 0
449 20250214 132200 153000 2550 2550 2550 2550 0
450 20250214 132100 153000 2550 2550 2550 2550 0
451 20250214 132000 153000 2550 2550 2550 2550 0
452 20250214 131900 153000 2550 2550 2550 2550 0
453 20250214 131800 153000 2550 2550 2550 2550 0
454 20250214 131700 153000 2550 2550 2550 2550 0
455 20250214 131600 153000 2550 2550 2550 2550 0
456 20250214 131500 153000 2550 2550 2550 2550 0
457 20250214 131400 153000 2550 2550 2550 2550 0
458 20250214 131300 153000 2550 2550 2550 2550 0
459 20250214 131200 153000 2550 2550 2550 2550 0
460 20250214 131100 153000 2550 2550 2550 2550 0
461 20250214 131000 153000 2550 2550 2550 2550 0
462 20250214 130900 153000 2550 2550 2550 2550 0
463 20250214 130800 153000 2550 2550 2550 2550 0
464 20250214 130700 153000 2550 2550 2550 2550 0
465 20250214 130600 153000 2550 2550 2550 2550 0
466 20250214 130500 153000 2550 2550 2550 2550 0
467 20250214 130400 153000 2550 2550 2550 2550 0
468 20250214 130300 153000 2550 2550 2550 2550 0
469 20250214 130200 153000 2550 2550 2550 2550 0
470 20250214 130100 153000 2550 2550 2550 2550 0
471 20250214 130000 153000 2550 2550 2550 2550 0
472 20250214 125900 153000 2550 2550 2550 2550 0
473 20250214 125800 153000 2550 2550 2550 2550 0
474 20250214 125700 153000 2550 2550 2550 2550 0
475 20250214 125600 153000 2550 2550 2550 2550 0
476 20250214 125500 153000 2550 2550 2550 2550 0
477 20250214 125400 153000 2550 2550 2550 2550 0
478 20250214 125300 153000 2550 2550 2550 2550 0
479 20250214 125200 153000 2550 2550 2550 2550 0
480 20250214 125100 153000 2550 2550 2550 2550 0
481 20250214 125000 153000 2550 2550 2550 2550 0
482 20250214 124900 153000 2550 2550 2550 2550 0
483 20250214 124800 153000 2550 2550 2550 2550 0
484 20250214 124700 153000 2550 2550 2550 2550 0
485 20250214 124600 153000 2550 2550 2550 2550 0
486 20250214 124500 153000 2550 2550 2550 2550 0
487 20250214 124400 153000 2550 2550 2550 2550 0
488 20250214 124300 153000 2550 2550 2550 2550 0
489 20250214 124200 153000 2550 2550 2550 2550 0
490 20250214 124100 153000 2550 2550 2550 2550 0
491 20250214 124000 153000 2550 2550 2550 2550 0
492 20250214 123900 153000 2550 2550 2550 2550 0
493 20250214 123800 153000 2550 2550 2550 2550 0
494 20250214 123700 153000 2550 2550 2550 2550 0
495 20250214 123600 153000 2550 2550 2550 2550 0
496 20250214 123500 153000 2550 2550 2550 2550 0
497 20250214 123400 153000 2550 2550 2550 2550 0
498 20250214 123300 153000 2550 2550 2550 2550 0
499 20250214 123200 153000 2550 2550 2550 2550 0
500 20250214 123100 153000 2550 2550 2550 2550 0
501 20250214 123000 153000 2550 2550 2550 2550 0
502 20250214 122900 153000 2550 2550 2550 2550 0
503 20250214 122800 153000 2550 2550 2550 2550 0
504 20250214 122700 153000 2550 2550 2550 2550 0
505 20250214 122600 153000 2550 2550 2550 2550 0
506 20250214 122500 153000 2550 2550 2550 2550 0
507 20250214 122400 153000 2550 2550 2550 2550 0
508 20250214 122300 153000 2550 2550 2550 2550 0
509 20250214 122200 153000 2550 2550 2550 2550 0
510 20250214 122100 153000 2550 2550 2550 2550 0
511 20250214 122000 153000 2550 2550 2550 2550 0
512 20250214 121900 153000 2550 2550 2550 2550 0
513 20250214 121800 153000 2550 2550 2550 2550 0
514 20250214 121700 153000 2550 2550 2550 2550 0
515 20250214 121600 153000 2550 2550 2550 2550 0
516 20250214 121500 153000 2550 2550 2550 2550 0
517 20250214 121400 153000 2550 2550 2550 2550 0
518 20250214 121300 153000 2550 2550 2550 2550 0
519 20250214 121200 153000 2550 2550 2550 2550 0
520 20250214 121100 153000 2550 2550 2550 2550 0
521 20250214 121000 153000 2550 2550 2550 2550 0
522 20250214 120900 153000 2550 2550 2550 2550 0
523 20250214 120800 153000 2550 2550 2550 2550 0
524 20250214 120700 153000 2550 2550 2550 2550 0
525 20250214 120600 153000 2550 2550 2550 2550 0
526 20250214 120500 153000 2550 2550 2550 2550 0
527 20250214 120400 153000 2550 2550 2550 2550 0
528 20250214 120300 153000 2550 2550 2550 2550 0
529 20250214 120200 153000 2550 2550 2550 2550 0
530 20250214 120100 153000 2550 2550 2550 2550 0
531 20250214 120000 153000 2550 2550 2550 2550 0
532 20250214 115900 153000 2550 2550 2550 2550 0
533 20250214 115800 153000 2550 2550 2550 2550 0
534 20250214 115700 153000 2550 2550 2550 2550 0
535 20250214 115600 153000 2550 2550 2550 2550 0
536 20250214 115500 153000 2550 2550 2550 2550 0
537 20250214 115400 153000 2550 2550 2550 2550 0
538 20250214 115300 153000 2550 2550 2550 2550 0
539 20250214 115200 153000 2550 2550 2550 2550 0
540 20250214 115100 153000 2550 2550 2550 2550 0
541 20250214 115000 153000 2550 2550 2550 2550 0
542 20250214 114900 153000 2550 2550 2550 2550 0
543 20250214 114800 153000 2550 2550 2550 2550 0
544 20250214 114700 153000 2550 2550 2550 2550 0
545 20250214 114600 153000 2550 2550 2550 2550 0
546 20250214 114500 153000 2550 2550 2550 2550 0
547 20250214 114400 153000 2550 2550 2550 2550 0
548 20250214 114300 153000 2550 2550 2550 2550 0
549 20250214 114200 153000 2550 2550 2550 2550 0
550 20250214 114100 153000 2550 2550 2550 2550 0
551 20250214 114000 153000 2550 2550 2550 2550 0
552 20250214 113900 153000 2550 2550 2550 2550 0
553 20250214 113800 153000 2550 2550 2550 2550 0
554 20250214 113700 153000 2550 2550 2550 2550 0
555 20250214 113600 153000 2550 2550 2550 2550 0
556 20250214 113500 153000 2550 2550 2550 2550 0
557 20250214 113400 153000 2550 2550 2550 2550 0
558 20250214 113300 153000 2550 2550 2550 2550 0
559 20250214 113200 153000 2550 2550 2550 2550 0
560 20250214 113100 153000 2550 2550 2550 2550 0
561 20250214 113000 153000 2550 2550 2550 2550 0
562 20250214 112900 153000 2550 2550 2550 2550 0
563 20250214 112800 153000 2550 2550 2550 2550 0
564 20250214 112700 153000 2550 2550 2550 2550 0
565 20250214 112600 153000 2550 2550 2550 2550 0
566 20250214 112500 153000 2550 2550 2550 2550 0
567 20250214 112400 153000 2550 2550 2550 2550 0
568 20250214 112300 153000 2550 2550 2550 2550 0
569 20250214 112200 153000 2550 2550 2550 2550 0
570 20250214 112100 153000 2550 2550 2550 2550 0
571 20250214 112000 153000 2550 2550 2550 2550 0
572 20250214 111900 153000 2550 2550 2550 2550 0
573 20250214 111800 153000 2550 2550 2550 2550 0
574 20250214 111700 153000 2550 2550 2550 2550 0
575 20250214 111600 153000 2550 2550 2550 2550 0
576 20250214 111500 153000 2550 2550 2550 2550 0
577 20250214 111400 153000 2550 2550 2550 2550 0
578 20250214 111300 153000 2550 2550 2550 2550 0
579 20250214 111200 153000 2550 2550 2550 2550 0
580 20250214 111100 153000 2550 2550 2550 2550 0
581 20250214 111000 153000 2550 2550 2550 2550 0
582 20250214 110900 153000 2550 2550 2550 2550 0
583 20250214 110800 153000 2550 2550 2550 2550 0
584 20250214 110700 153000 2550 2550 2550 2550 0
585 20250214 110600 153000 2550 2550 2550 2550 0
586 20250214 110500 153000 2550 2550 2550 2550 0
587 20250214 110400 153000 2550 2550 2550 2550 0
588 20250214 110300 153000 2550 2550 2550 2550 0
589 20250214 110200 153000 2550 2550 2550 2550 0
590 20250214 110100 153000 2550 2550 2550 2550 0
591 20250214 110000 153000 2550 2550 2550 2550 0
592 20250214 105900 153000 2550 2550 2550 2550 0
593 20250214 105800 153000 2550 2550 2550 2550 0
594 20250214 105700 153000 2550 2550 2550 2550 0
595 20250214 105600 153000 2550 2550 2550 2550 0
596 20250214 105500 153000 2550 2550 2550 2550 0
597 20250214 105400 153000 2550 2550 2550 2550 0
598 20250214 105300 153000 2550 2550 2550 2550 0
599 20250214 105200 153000 2550 2550 2550 2550 0
600 20250214 105100 153000 2550 2550 2550 2550 0
601 20250214 105000 153000 2550 2550 2550 2550 0
602 20250214 104900 153000 2550 2550 2550 2550 0
603 20250214 104800 153000 2550 2550 2550 2550 0
604 20250214 104700 153000 2550 2550 2550 2550 0
605 20250214 104600 153000 2550 2550 2550 2550 0
606 20250214 104500 153000 2550 2550 2550 2550 0
607 20250214 104400 153000 2550 2550 2550 2550 0
608 20250214 104300 153000 2550 2550 2550 2550 0
609 20250214 104200 153000 2550 2550 2550 2550 0
610 20250214 104100 153000 2550 2550 2550 2550 0
611 20250214 104000 153000 2550 2550 2550 2550 0
612 20250214 103900 153000 2550 2550 2550 2550 0
613 20250214 103800 153000 2550 2550 2550 2550 0
614 20250214 103700 153000 2550 2550 2550 2550 0
615 20250214 103600 153000 2550 2550 2550 2550 0
616 20250214 103500 153000 2550 2550 2550 2550 0
617 20250214 103400 153000 2550 2550 2550 2550 0
618 20250214 103300 153000 2550 2550 2550 2550 0
619 20250214 103200 153000 2550 2550 2550 2550 0
620 20250214 103100 153000 2550 2550 2550 2550 0
621 20250214 103000 153000 2550 2550 2550 2550 0
622 20250214 102900 153000 2550 2550 2550 2550 0
623 20250214 102800 153000 2550 2550 2550 2550 0
624 20250214 102700 153000 2550 2550 2550 2550 0
625 20250214 102600 153000 2550 2550 2550 2550 0
626 20250214 102500 153000 2550 2550 2550 2550 0
627 20250214 102400 153000 2550 2550 2550 2550 0
628 20250214 102300 153000 2550 2550 2550 2550 0
629 20250214 102200 153000 2550 2550 2550 2550 0
630 20250214 102100 153000 2550 2550 2550 2550 0
631 20250214 102000 153000 2550 2550 2550 2550 0
632 20250214 101900 153000 2550 2550 2550 2550 0
633 20250214 101800 153000 2550 2550 2550 2550 0
634 20250214 101700 153000 2550 2550 2550 2550 0
635 20250214 101600 153000 2550 2550 2550 2550 0
636 20250214 101500 153000 2550 2550 2550 2550 0
637 20250214 101400 153000 2550 2550 2550 2550 0
638 20250214 101300 153000 2550 2550 2550 2550 0
639 20250214 101200 153000 2550 2550 2550 2550 0
640 20250214 101100 153000 2550 2550 2550 2550 0
641 20250214 101000 153000 2550 2550 2550 2550 0
642 20250214 100900 153000 2550 2550 2550 2550 0
643 20250214 100800 153000 2550 2550 2550 2550 0
644 20250214 100700 153000 2550 2550 2550 2550 0
645 20250214 100600 153000 2550 2550 2550 2550 0
646 20250214 100500 153000 2550 2550 2550 2550 0
647 20250214 100400 153000 2550 2550 2550 2550 0
648 20250214 100300 153000 2550 2550 2550 2550 0
649 20250214 100200 153000 2550 2550 2550 2550 0
650 20250214 100100 153000 2550 2550 2550 2550 0
651 20250214 100000 153000 2550 2550 2550 2550 0
652 20250214 095900 153000 2550 2550 2550 2550 0
653 20250214 095800 153000 2550 2550 2550 2550 0
654 20250214 095700 153000 2550 2550 2550 2550 0
655 20250214 095600 153000 2550 2550 2550 2550 0
656 20250214 095500 153000 2550 2550 2550 2550 0
657 20250214 095400 153000 2550 2550 2550 2550 0
658 20250214 095300 153000 2550 2550 2550 2550 0
659 20250214 095200 153000 2550 2550 2550 2550 0
660 20250214 095100 153000 2550 2550 2550 2550 0
661 20250214 095000 153000 2550 2550 2550 2550 0
662 20250214 094900 153000 2550 2550 2550 2550 0
663 20250214 094800 153000 2550 2550 2550 2550 0
664 20250214 094700 153000 2550 2550 2550 2550 0
665 20250214 094600 153000 2550 2550 2550 2550 0
666 20250214 094500 153000 2550 2550 2550 2550 0
667 20250214 094400 153000 2550 2550 2550 2550 0
668 20250214 094300 153000 2550 2550 2550 2550 0
669 20250214 094200 153000 2550 2550 2550 2550 0
670 20250214 094100 153000 2550 2550 2550 2550 0
671 20250214 094000 153000 2550 2550 2550 2550 0
672 20250214 093900 153000 2550 2550 2550 2550 0
673 20250214 093800 153000 2550 2550 2550 2550 0
674 20250214 093700 153000 2550 2550 2550 2550 0
675 20250214 093600 153000 2550 2550 2550 2550 0
676 20250214 093500 153000 2550 2550 2550 2550 0
677 20250214 093400 153000 2550 2550 2550 2550 0
678 20250214 093300 153000 2550 2550 2550 2550 0
679 20250214 093200 153000 2550 2550 2550 2550 0
680 20250214 093100 153000 2550 2550 2550 2550 0
681 20250214 093000 153000 2550 2550 2550 2550 0
682 20250214 092900 153000 2550 2550 2550 2550 0
683 20250214 092800 153000 2550 2550 2550 2550 0
684 20250214 092700 153000 2550 2550 2550 2550 0
685 20250214 092600 153000 2550 2550 2550 2550 0
686 20250214 092500 153000 2550 2550 2550 2550 0
687 20250214 092400 153000 2550 2550 2550 2550 0
688 20250214 092300 153000 2550 2550 2550 2550 0
689 20250214 092200 153000 2550 2550 2550 2550 0
690 20250214 092100 153000 2550 2550 2550 2550 0
691 20250214 092000 153000 2550 2550 2550 2550 0
692 20250214 091900 153000 2550 2550 2550 2550 0
693 20250214 091800 153000 2550 2550 2550 2550 0
694 20250214 091700 153000 2550 2550 2550 2550 0
695 20250214 091600 153000 2550 2550 2550 2550 0
696 20250214 091500 153000 2550 2550 2550 2550 0
697 20250214 091400 153000 2550 2550 2550 2550 0
698 20250214 091300 153000 2550 2550 2550 2550 0
699 20250214 091200 153000 2550 2550 2550 2550 0
700 20250214 091100 153000 2550 2550 2550 2550 0
701 20250214 091000 153000 2550 2550 2550 2550 0
702 20250214 090900 153000 2550 2550 2550 2550 0
703 20250214 090800 153000 2550 2550 2550 2550 0
704 20250214 090700 153000 2550 2550 2550 2550 0
705 20250214 090600 153000 2550 2550 2550 2550 0
706 20250214 090500 153000 2550 2550 2550 2550 0
707 20250214 090400 153000 2550 2550 2550 2550 0
708 20250214 090300 153000 2550 2550 2550 2550 60
709 20250214 090200 0 3000 3000 3000 3000 0
710 20250214 090100 0 3000 3000 3000 3000 0
711 20250214 090000 0 3000 3000 3000 3000 0