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

758
402420/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,758 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,213600,1066850,6200,6200,6200,6200,20
20250214,213500,1066850,6200,6200,6200,6200,0
20250214,213400,1066850,6200,6200,6200,6200,0
20250214,213300,1066850,6200,6200,6200,6200,0
20250214,213200,1066850,6200,6200,6200,6200,0
20250214,213100,1066850,6200,6200,6200,6200,0
20250214,213000,1066850,6200,6200,6200,6200,0
20250214,212900,1066850,6200,6200,6200,6200,0
20250214,212800,1066850,6200,6200,6200,6200,0
20250214,212700,1066850,6200,6200,6200,6200,0
20250214,212600,1066850,6200,6200,6200,6200,0
20250214,212500,1066850,6200,6200,6200,6200,0
20250214,212400,1066850,6200,6200,6200,6200,0
20250214,212300,1066850,6200,6200,6200,6200,0
20250214,212200,1066850,6200,6200,6200,6200,0
20250214,212100,1066850,6200,6200,6200,6200,0
20250214,212000,1066850,6200,6200,6200,6200,0
20250214,211900,1066850,6200,6200,6200,6200,0
20250214,211800,1066850,6200,6200,6200,6200,0
20250214,211700,1066850,6200,6200,6200,6200,0
20250214,211600,1066850,6200,6200,6200,6200,0
20250214,211500,1066850,6200,6200,6200,6200,0
20250214,211400,1066850,6200,6200,6200,6200,0
20250214,211300,1066850,6200,6200,6200,6200,0
20250214,211200,1066850,6200,6200,6200,6200,0
20250214,211100,1066850,6200,6200,6200,6200,0
20250214,211000,1066850,6200,6200,6200,6200,0
20250214,210900,1066850,6200,6200,6200,6200,0
20250214,210800,1066850,6200,6200,6200,6200,0
20250214,210700,1066850,6200,6200,6200,6200,0
20250214,210600,1066850,6200,6200,6200,6200,20
20250214,210500,1066850,6200,6200,6200,6200,0
20250214,210400,1066850,6200,6200,6200,6200,0
20250214,210300,1066850,6200,6200,6200,6200,0
20250214,210200,1066850,6200,6200,6200,6200,0
20250214,210100,1066850,6200,6200,6200,6200,0
20250214,210000,1066850,6200,6200,6200,6200,0
20250214,205900,1066850,6200,6200,6200,6200,0
20250214,205800,1066850,6200,6200,6200,6200,0
20250214,205700,1066850,6200,6200,6200,6200,0
20250214,205600,1066850,6200,6200,6200,6200,0
20250214,205500,1066850,6200,6200,6200,6200,0
20250214,205400,1066850,6200,6200,6200,6200,0
20250214,205300,1066850,6200,6200,6200,6200,0
20250214,205200,1066850,6200,6200,6200,6200,0
20250214,205100,1066850,6200,6200,6200,6200,0
20250214,205000,1066850,6200,6200,6200,6200,0
20250214,204900,1066850,6200,6200,6200,6200,0
20250214,204800,1066850,6200,6200,6200,6200,0
20250214,204700,1066850,6200,6200,6200,6200,0
20250214,204600,1066850,6200,6200,6200,6200,0
20250214,204500,1066850,6200,6200,6200,6200,0
20250214,204400,1066850,6200,6200,6200,6200,0
20250214,204300,1066850,6200,6200,6200,6200,0
20250214,204200,1066850,6200,6200,6200,6200,0
20250214,204100,1066850,6200,6200,6200,6200,0
20250214,204000,1066850,6200,6200,6200,6200,0
20250214,203900,1066850,6200,6200,6200,6200,0
20250214,203800,1066850,6200,6200,6200,6200,0
20250214,203700,1066850,6200,6200,6200,6200,0
20250214,203600,1066850,6200,6200,6200,6200,20
20250214,203500,1066850,6200,6200,6200,6200,0
20250214,203400,1066850,6200,6200,6200,6200,0
20250214,203300,1066850,6200,6200,6200,6200,0
20250214,203200,1066850,6200,6200,6200,6200,0
20250214,203100,1066850,6200,6200,6200,6200,0
20250214,203000,1066850,6200,6200,6200,6200,0
20250214,202900,1066850,6200,6200,6200,6200,0
20250214,202800,1066850,6200,6200,6200,6200,0
20250214,202700,1066850,6200,6200,6200,6200,0
20250214,202600,1066850,6200,6200,6200,6200,0
20250214,202500,1066850,6200,6200,6200,6200,0
20250214,202400,1066850,6200,6200,6200,6200,0
20250214,202300,1066850,6200,6200,6200,6200,0
20250214,202200,1066850,6200,6200,6200,6200,0
20250214,202100,1066850,6200,6200,6200,6200,0
20250214,202000,1066850,6200,6200,6200,6200,0
20250214,201900,1066850,6200,6200,6200,6200,0
20250214,201800,1066850,6200,6200,6200,6200,0
20250214,201700,1066850,6200,6200,6200,6200,0
20250214,201600,1066850,6200,6200,6200,6200,0
20250214,201500,1066850,6200,6200,6200,6200,0
20250214,201400,1066850,6200,6200,6200,6200,0
20250214,201300,1066850,6200,6200,6200,6200,0
20250214,201200,1066850,6200,6200,6200,6200,0
20250214,201100,1066850,6200,6200,6200,6200,0
20250214,201000,1066850,6200,6200,6200,6200,0
20250214,200900,1066850,6200,6200,6200,6200,0
20250214,200800,1066850,6200,6200,6200,6200,0
20250214,200700,1066850,6200,6200,6200,6200,0
20250214,200600,1066850,6200,6200,6200,6200,20
20250214,200500,1066850,6200,6200,6200,6200,0
20250214,200400,1066850,6200,6200,6200,6200,0
20250214,200300,1066850,6200,6200,6200,6200,0
20250214,200200,1066850,6200,6200,6200,6200,0
20250214,200100,1066850,6200,6200,6200,6200,0
20250214,200000,1066850,6200,6200,6200,6200,0
20250214,195900,1066850,6200,6200,6200,6200,0
20250214,195800,1066850,6200,6200,6200,6200,0
20250214,195700,1066850,6200,6200,6200,6200,0
20250214,195600,1066850,6200,6200,6200,6200,0
20250214,195500,1066850,6200,6200,6200,6200,0
20250214,195400,1066850,6200,6200,6200,6200,0
20250214,195300,1066850,6200,6200,6200,6200,0
20250214,195200,1066850,6200,6200,6200,6200,0
20250214,195100,1066850,6200,6200,6200,6200,0
20250214,195000,1066850,6200,6200,6200,6200,0
20250214,194900,1066850,6200,6200,6200,6200,0
20250214,194800,1066850,6200,6200,6200,6200,0
20250214,194700,1066850,6200,6200,6200,6200,0
20250214,194600,1066850,6200,6200,6200,6200,0
20250214,194500,1066850,6200,6200,6200,6200,0
20250214,194400,1066850,6200,6200,6200,6200,0
20250214,194300,1066850,6200,6200,6200,6200,0
20250214,194200,1066850,6200,6200,6200,6200,0
20250214,194100,1066850,6200,6200,6200,6200,0
20250214,194000,1066850,6200,6200,6200,6200,0
20250214,193900,1066850,6200,6200,6200,6200,0
20250214,193800,1066850,6200,6200,6200,6200,0
20250214,193700,1066850,6200,6200,6200,6200,0
20250214,193600,1066850,6200,6200,6200,6200,20
20250214,193500,1066850,6200,6200,6200,6200,0
20250214,193400,1066850,6200,6200,6200,6200,0
20250214,193300,1066850,6200,6200,6200,6200,0
20250214,193200,1066850,6200,6200,6200,6200,0
20250214,193100,1066850,6200,6200,6200,6200,0
20250214,193000,1066850,6200,6200,6200,6200,0
20250214,192900,1066850,6200,6200,6200,6200,0
20250214,192800,1066850,6200,6200,6200,6200,0
20250214,192700,1066850,6200,6200,6200,6200,0
20250214,192600,1066850,6200,6200,6200,6200,0
20250214,192500,1066850,6200,6200,6200,6200,0
20250214,192400,1066850,6200,6200,6200,6200,0
20250214,192300,1066850,6200,6200,6200,6200,0
20250214,192200,1066850,6200,6200,6200,6200,0
20250214,192100,1066850,6200,6200,6200,6200,0
20250214,192000,1066850,6200,6200,6200,6200,0
20250214,191900,1066850,6200,6200,6200,6200,0
20250214,191800,1066850,6200,6200,6200,6200,0
20250214,191700,1066850,6200,6200,6200,6200,0
20250214,191600,1066850,6200,6200,6200,6200,0
20250214,191500,1066850,6200,6200,6200,6200,0
20250214,191400,1066850,6200,6200,6200,6200,0
20250214,191300,1066850,6200,6200,6200,6200,0
20250214,191200,1066850,6200,6200,6200,6200,0
20250214,191100,1066850,6200,6200,6200,6200,0
20250214,191000,1066850,6200,6200,6200,6200,0
20250214,190900,1066850,6200,6200,6200,6200,0
20250214,190800,1066850,6200,6200,6200,6200,0
20250214,190700,1066850,6200,6200,6200,6200,0
20250214,190600,1066850,6200,6200,6200,6200,20
20250214,190500,1066850,6200,6200,6200,6200,0
20250214,190400,1066850,6200,6200,6200,6200,0
20250214,190300,1066850,6200,6200,6200,6200,0
20250214,190200,1066850,6200,6200,6200,6200,0
20250214,190100,1066850,6200,6200,6200,6200,0
20250214,190000,1066850,6200,6200,6200,6200,0
20250214,185900,1066850,6200,6200,6200,6200,0
20250214,185800,1066850,6200,6200,6200,6200,0
20250214,185700,1066850,6200,6200,6200,6200,0
20250214,185600,1066850,6200,6200,6200,6200,0
20250214,185500,1066850,6200,6200,6200,6200,0
20250214,185400,1066850,6200,6200,6200,6200,0
20250214,185300,1066850,6200,6200,6200,6200,0
20250214,185200,1066850,6200,6200,6200,6200,0
20250214,185100,1066850,6200,6200,6200,6200,0
20250214,185000,1066850,6200,6200,6200,6200,0
20250214,184900,1066850,6200,6200,6200,6200,0
20250214,184800,1066850,6200,6200,6200,6200,0
20250214,184700,1066850,6200,6200,6200,6200,0
20250214,184600,1066850,6200,6200,6200,6200,0
20250214,184500,1066850,6200,6200,6200,6200,0
20250214,184400,1066850,6200,6200,6200,6200,0
20250214,184300,1066850,6200,6200,6200,6200,0
20250214,184200,1066850,6200,6200,6200,6200,0
20250214,184100,1066850,6200,6200,6200,6200,0
20250214,184000,1066850,6200,6200,6200,6200,0
20250214,183900,1066850,6200,6200,6200,6200,0
20250214,183800,1066850,6200,6200,6200,6200,0
20250214,183700,1066850,6200,6200,6200,6200,0
20250214,183600,1066850,6200,6200,6200,6200,20
20250214,183500,1066850,6200,6200,6200,6200,0
20250214,183400,1066850,6200,6200,6200,6200,0
20250214,183300,1066850,6200,6200,6200,6200,0
20250214,183200,1066850,6200,6200,6200,6200,0
20250214,183100,1066850,6200,6200,6200,6200,0
20250214,183000,1066850,6200,6200,6200,6200,0
20250214,182900,1066850,6200,6200,6200,6200,0
20250214,182800,1066850,6200,6200,6200,6200,0
20250214,182700,1066850,6200,6200,6200,6200,0
20250214,182600,1066850,6200,6200,6200,6200,0
20250214,182500,1066850,6200,6200,6200,6200,0
20250214,182400,1066850,6200,6200,6200,6200,0
20250214,182300,1066850,6200,6200,6200,6200,0
20250214,182200,1066850,6200,6200,6200,6200,0
20250214,182100,1066850,6200,6200,6200,6200,0
20250214,182000,1066850,6200,6200,6200,6200,0
20250214,181900,1066850,6200,6200,6200,6200,0
20250214,181800,1066850,6200,6200,6200,6200,0
20250214,181700,1066850,6200,6200,6200,6200,0
20250214,181600,1066850,6200,6200,6200,6200,0
20250214,181500,1066850,6200,6200,6200,6200,0
20250214,181400,1066850,6200,6200,6200,6200,0
20250214,181300,1066850,6200,6200,6200,6200,0
20250214,181200,1066850,6200,6200,6200,6200,0
20250214,181100,1066850,6200,6200,6200,6200,0
20250214,181000,1066850,6200,6200,6200,6200,0
20250214,180900,1066850,6200,6200,6200,6200,0
20250214,180800,1066850,6200,6200,6200,6200,0
20250214,180700,1066850,6200,6200,6200,6200,0
20250214,180600,1066850,6200,6200,6200,6200,20
20250214,180500,1066850,6200,6200,6200,6200,0
20250214,180400,1066850,6200,6200,6200,6200,0
20250214,180300,1066850,6200,6200,6200,6200,0
20250214,180200,1066850,6200,6200,6200,6200,0
20250214,180100,1066850,6200,6200,6200,6200,0
20250214,180000,1066850,6200,6200,6200,6200,0
20250214,175900,1066850,6200,6200,6200,6200,0
20250214,175800,1066850,6200,6200,6200,6200,0
20250214,175700,1066850,6200,6200,6200,6200,0
20250214,175600,1066850,6200,6200,6200,6200,0
20250214,175500,1066850,6200,6200,6200,6200,0
20250214,175400,1066850,6200,6200,6200,6200,0
20250214,175300,1066850,6200,6200,6200,6200,0
20250214,175200,1066850,6200,6200,6200,6200,0
20250214,175100,1066850,6200,6200,6200,6200,0
20250214,175000,1066850,6200,6200,6200,6200,0
20250214,174900,1066850,6200,6200,6200,6200,0
20250214,174800,1066850,6200,6200,6200,6200,0
20250214,174700,1066850,6200,6200,6200,6200,0
20250214,174600,1066850,6200,6200,6200,6200,0
20250214,174500,1066850,6200,6200,6200,6200,0
20250214,174400,1066850,6200,6200,6200,6200,0
20250214,174300,1066850,6200,6200,6200,6200,0
20250214,174200,1066850,6200,6200,6200,6200,0
20250214,174100,1066850,6200,6200,6200,6200,0
20250214,174000,1066850,6200,6200,6200,6200,0
20250214,173900,1066850,6200,6200,6200,6200,0
20250214,173800,1066850,6200,6200,6200,6200,0
20250214,173700,1066850,6200,6200,6200,6200,0
20250214,173600,1066850,6200,6200,6200,6200,20
20250214,173500,1066850,6200,6200,6200,6200,0
20250214,173400,1066850,6200,6200,6200,6200,0
20250214,173300,1066850,6200,6200,6200,6200,0
20250214,173200,1066850,6200,6200,6200,6200,0
20250214,173100,1066850,6200,6200,6200,6200,0
20250214,173000,1066850,6200,6200,6200,6200,0
20250214,172900,1066850,6200,6200,6200,6200,0
20250214,172800,1066850,6200,6200,6200,6200,0
20250214,172700,1066850,6200,6200,6200,6200,0
20250214,172600,1066850,6200,6200,6200,6200,0
20250214,172500,1066850,6200,6200,6200,6200,0
20250214,172400,1066850,6200,6200,6200,6200,0
20250214,172300,1066850,6200,6200,6200,6200,0
20250214,172200,1066850,6200,6200,6200,6200,0
20250214,172100,1066850,6200,6200,6200,6200,0
20250214,172000,1066850,6200,6200,6200,6200,0
20250214,171900,1066850,6200,6200,6200,6200,0
20250214,171800,1066850,6200,6200,6200,6200,0
20250214,171700,1066850,6200,6200,6200,6200,0
20250214,171600,1066850,6200,6200,6200,6200,0
20250214,171500,1066850,6200,6200,6200,6200,0
20250214,171400,1066850,6200,6200,6200,6200,0
20250214,171300,1066850,6200,6200,6200,6200,0
20250214,171200,1066850,6200,6200,6200,6200,0
20250214,171100,1066850,6200,6200,6200,6200,0
20250214,171000,1066850,6200,6200,6200,6200,0
20250214,170900,1066850,6200,6200,6200,6200,0
20250214,170800,1066850,6200,6200,6200,6200,0
20250214,170700,1066850,6200,6200,6200,6200,0
20250214,170600,1066850,6200,6200,6200,6200,20
20250214,170500,1066850,6200,6200,6200,6200,0
20250214,170400,1066850,6200,6200,6200,6200,0
20250214,170300,1066850,6200,6200,6200,6200,0
20250214,170200,1066850,6200,6200,6200,6200,0
20250214,170100,1066850,6200,6200,6200,6200,0
20250214,170000,1066850,6200,6200,6200,6200,0
20250214,165900,1066850,6200,6200,6200,6200,0
20250214,165800,1066850,6200,6200,6200,6200,0
20250214,165700,1066850,6200,6200,6200,6200,0
20250214,165600,1066850,6200,6200,6200,6200,0
20250214,165500,1066850,6200,6200,6200,6200,0
20250214,165400,1066850,6200,6200,6200,6200,0
20250214,165300,1066850,6200,6200,6200,6200,0
20250214,165200,1066850,6200,6200,6200,6200,0
20250214,165100,1066850,6200,6200,6200,6200,0
20250214,165000,1066850,6200,6200,6200,6200,0
20250214,164900,1066850,6200,6200,6200,6200,0
20250214,164800,1066850,6200,6200,6200,6200,0
20250214,164700,1066850,6200,6200,6200,6200,0
20250214,164600,1066850,6200,6200,6200,6200,0
20250214,164500,1066850,6200,6200,6200,6200,0
20250214,164400,1066850,6200,6200,6200,6200,0
20250214,164300,1066850,6200,6200,6200,6200,0
20250214,164200,1066850,6200,6200,6200,6200,0
20250214,164100,1066850,6200,6200,6200,6200,0
20250214,164000,1066850,6200,6200,6200,6200,0
20250214,163900,1066850,6200,6200,6200,6200,0
20250214,163800,1066850,6200,6200,6200,6200,0
20250214,163700,1066850,6200,6200,6200,6200,0
20250214,163600,1066850,6200,6200,6200,6200,20
20250214,163500,1066850,6200,6200,6200,6200,0
20250214,163400,1066850,6200,6200,6200,6200,0
20250214,163300,1066850,6200,6200,6200,6200,0
20250214,163200,1066850,6200,6200,6200,6200,0
20250214,163100,1066850,6200,6200,6200,6200,0
20250214,163000,1066850,6200,6200,6200,6200,0
20250214,162900,1066850,6200,6200,6200,6200,0
20250214,162800,1066850,6200,6200,6200,6200,0
20250214,162700,1066850,6200,6200,6200,6200,0
20250214,162600,1066850,6200,6200,6200,6200,0
20250214,162500,1066850,6200,6200,6200,6200,0
20250214,162400,1066850,6200,6200,6200,6200,0
20250214,162300,1066850,6200,6200,6200,6200,0
20250214,162200,1066850,6200,6200,6200,6200,0
20250214,162100,1066850,6200,6200,6200,6200,0
20250214,162000,1066850,6200,6200,6200,6200,0
20250214,161900,1066850,6200,6200,6200,6200,0
20250214,161800,1066850,6200,6200,6200,6200,0
20250214,161700,1066850,6200,6200,6200,6200,0
20250214,161600,1066850,6200,6200,6200,6200,0
20250214,161500,1066850,6200,6200,6200,6200,0
20250214,161400,1066850,6200,6200,6200,6200,0
20250214,161300,1066850,6200,6200,6200,6200,0
20250214,161200,1066850,6200,6200,6200,6200,0
20250214,161100,1066850,6200,6200,6200,6200,0
20250214,161000,1066850,6200,6200,6200,6200,0
20250214,160900,1066850,6200,6200,6200,6200,0
20250214,160800,1066850,6200,6200,6200,6200,0
20250214,160700,1066850,6200,6200,6200,6200,0
20250214,160600,1066850,6200,6200,6200,6200,20
20250214,160500,1066850,6200,6200,6200,6200,0
20250214,160400,1066850,6200,6200,6200,6200,0
20250214,160300,1066850,6200,6200,6200,6200,0
20250214,160200,1066850,6200,6200,6200,6200,0
20250214,160100,1066850,6200,6200,6200,6200,0
20250214,160000,1066850,6200,6200,6200,6200,0
20250214,155900,1066850,6200,6200,6200,6200,0
20250214,155800,1066850,6200,6200,6200,6200,0
20250214,155700,1066850,6200,6200,6200,6200,0
20250214,155600,1066850,6200,6200,6200,6200,0
20250214,155500,1066850,6200,6200,6200,6200,0
20250214,155400,1066850,6200,6200,6200,6200,0
20250214,155300,1066850,6200,6200,6200,6200,0
20250214,155200,1066850,6200,6200,6200,6200,0
20250214,155100,1066850,6200,6200,6200,6200,0
20250214,155000,1066850,6200,6200,6200,6200,0
20250214,154900,1066850,6200,6200,6200,6200,0
20250214,154800,1066850,6200,6200,6200,6200,0
20250214,154700,1066850,6200,6200,6200,6200,0
20250214,154600,1066850,6200,6200,6200,6200,0
20250214,154500,1066850,6200,6200,6200,6200,0
20250214,154400,1066850,6200,6200,6200,6200,0
20250214,154300,1066850,6200,6200,6200,6200,0
20250214,154200,1066850,6200,6200,6200,6200,0
20250214,154100,1066850,6200,6200,6200,6200,0
20250214,154000,1066850,6200,6200,6200,6200,0
20250214,153900,1066850,6200,6200,6200,6200,0
20250214,153800,1066850,6200,6200,6200,6200,0
20250214,153700,1066850,6200,6200,6200,6200,0
20250214,153600,1066850,6200,6200,6200,6200,20
20250214,153500,1066850,6200,6200,6200,6200,0
20250214,153400,1066850,6200,6200,6200,6200,0
20250214,153300,1066850,6200,6200,6200,6200,0
20250214,153200,1066850,6200,6200,6200,6200,0
20250214,153100,1066850,6200,6200,6200,6200,0
20250214,153000,1066850,6200,6200,6200,6200,20
20250214,152900,942850,6000,6000,6000,6000,0
20250214,152800,942850,6000,6000,6000,6000,0
20250214,152700,942850,6000,6000,6000,6000,0
20250214,152600,942850,6000,6000,6000,6000,0
20250214,152500,942850,6000,6000,6000,6000,0
20250214,152400,942850,6000,6000,6000,6000,0
20250214,152300,942850,6000,6000,6000,6000,0
20250214,152200,942850,6000,6000,6000,6000,0
20250214,152100,942850,6000,6000,6000,6000,0
20250214,152000,942850,6000,6000,6000,6000,0
20250214,151900,942850,6000,6000,6000,6000,0
20250214,151800,942850,6000,6000,6000,6000,0
20250214,151700,942850,6000,6000,6000,6000,0
20250214,151600,942850,6000,6000,6000,6000,0
20250214,151500,942850,6000,6000,6000,6000,0
20250214,151400,942850,6000,6000,6000,6000,0
20250214,151300,942850,6000,6000,6000,6000,0
20250214,151200,942850,6000,6000,6000,6000,0
20250214,151100,942850,6000,6000,6000,6000,0
20250214,151000,942850,6000,6000,6000,6000,1
20250214,150900,936850,5760,5760,5760,5760,0
20250214,150800,936850,5760,5760,5760,5760,0
20250214,150700,936850,5760,5760,5760,5760,0
20250214,150600,936850,5760,5760,5760,5760,0
20250214,150500,936850,5760,5810,5810,5760,130
20250214,150400,186000,6000,6000,6000,6000,0
20250214,150300,186000,6000,6000,6000,6000,0
20250214,150200,186000,6000,6000,6000,6000,0
20250214,150100,186000,6000,6000,6000,6000,0
20250214,150000,186000,6000,6000,6000,6000,0
20250214,145900,186000,6000,6000,6000,6000,0
20250214,145800,186000,6000,6000,6000,6000,0
20250214,145700,186000,6000,6000,6000,6000,0
20250214,145600,186000,6000,6000,6000,6000,0
20250214,145500,186000,6000,6000,6000,6000,0
20250214,145400,186000,6000,6000,6000,6000,0
20250214,145300,186000,6000,6000,6000,6000,0
20250214,145200,186000,6000,6000,6000,6000,0
20250214,145100,186000,6000,6000,6000,6000,0
20250214,145000,186000,6000,6000,6000,6000,0
20250214,144900,186000,6000,6000,6000,6000,0
20250214,144800,186000,6000,6000,6000,6000,0
20250214,144700,186000,6000,6000,6000,6000,0
20250214,144600,186000,6000,6000,6000,6000,0
20250214,144500,186000,6000,6000,6000,6000,0
20250214,144400,186000,6000,6000,6000,6000,0
20250214,144300,186000,6000,6000,6000,6000,0
20250214,144200,186000,6000,6000,6000,6000,0
20250214,144100,186000,6000,6000,6000,6000,0
20250214,144000,186000,6000,6000,6000,6000,0
20250214,143900,186000,6000,6000,6000,6000,0
20250214,143800,186000,6000,6000,6000,6000,0
20250214,143700,186000,6000,6000,6000,6000,0
20250214,143600,186000,6000,6000,6000,6000,0
20250214,143500,186000,6000,6000,6000,6000,0
20250214,143400,186000,6000,6000,6000,6000,0
20250214,143300,186000,6000,6000,6000,6000,0
20250214,143200,186000,6000,6000,6000,6000,0
20250214,143100,186000,6000,6000,6000,6000,0
20250214,143000,186000,6000,6000,6000,6000,0
20250214,142900,186000,6000,6000,6000,6000,0
20250214,142800,186000,6000,6000,6000,6000,0
20250214,142700,186000,6000,6000,6000,6000,0
20250214,142600,186000,6000,6000,6000,6000,0
20250214,142500,186000,6000,6000,6000,6000,0
20250214,142400,186000,6000,6000,6000,6000,0
20250214,142300,186000,6000,6000,6000,6000,0
20250214,142200,186000,6000,6000,6000,6000,0
20250214,142100,186000,6000,6000,6000,6000,0
20250214,142000,186000,6000,6000,6000,6000,0
20250214,141900,186000,6000,6000,6000,6000,0
20250214,141800,186000,6000,6000,6000,6000,0
20250214,141700,186000,6000,6000,6000,6000,0
20250214,141600,186000,6000,6000,6000,6000,0
20250214,141500,186000,6000,6000,6000,6000,0
20250214,141400,186000,6000,6000,6000,6000,0
20250214,141300,186000,6000,6000,6000,6000,0
20250214,141200,186000,6000,6000,6000,6000,0
20250214,141100,186000,6000,6000,6000,6000,0
20250214,141000,186000,6000,6000,6000,6000,0
20250214,140900,186000,6000,6000,6000,6000,0
20250214,140800,186000,6000,6000,6000,6000,0
20250214,140700,186000,6000,6000,6000,6000,0
20250214,140600,186000,6000,6000,6000,6000,0
20250214,140500,186000,6000,6000,6000,6000,0
20250214,140400,186000,6000,6000,6000,6000,0
20250214,140300,186000,6000,6000,6000,6000,0
20250214,140200,186000,6000,6000,6000,6000,0
20250214,140100,186000,6000,6000,6000,6000,0
20250214,140000,186000,6000,6000,6000,6000,0
20250214,135900,186000,6000,6000,6000,6000,0
20250214,135800,186000,6000,6000,6000,6000,0
20250214,135700,186000,6000,6000,6000,6000,0
20250214,135600,186000,6000,6000,6000,6000,0
20250214,135500,186000,6000,6000,6000,6000,0
20250214,135400,186000,6000,6000,6000,6000,0
20250214,135300,186000,6000,6000,6000,6000,0
20250214,135200,186000,6000,6000,6000,6000,0
20250214,135100,186000,6000,6000,6000,6000,0
20250214,135000,186000,6000,6000,6000,6000,0
20250214,134900,186000,6000,6000,6000,6000,0
20250214,134800,186000,6000,6000,6000,6000,0
20250214,134700,186000,6000,6000,6000,6000,0
20250214,134600,186000,6000,6000,6000,6000,0
20250214,134500,186000,6000,6000,6000,6000,0
20250214,134400,186000,6000,6000,6000,6000,0
20250214,134300,186000,6000,6000,6000,6000,0
20250214,134200,186000,6000,6000,6000,6000,0
20250214,134100,186000,6000,6000,6000,6000,0
20250214,134000,186000,6000,6000,6000,6000,0
20250214,133900,186000,6000,6000,6000,6000,0
20250214,133800,186000,6000,6000,6000,6000,0
20250214,133700,186000,6000,6000,6000,6000,0
20250214,133600,186000,6000,6000,6000,6000,0
20250214,133500,186000,6000,6000,6000,6000,0
20250214,133400,186000,6000,6000,6000,6000,0
20250214,133300,186000,6000,6000,6000,6000,0
20250214,133200,186000,6000,6000,6000,6000,0
20250214,133100,186000,6000,6000,6000,6000,0
20250214,133000,186000,6000,6000,6000,6000,0
20250214,132900,186000,6000,6000,6000,6000,0
20250214,132800,186000,6000,6000,6000,6000,0
20250214,132700,186000,6000,6000,6000,6000,0
20250214,132600,186000,6000,6000,6000,6000,0
20250214,132500,186000,6000,6000,6000,6000,0
20250214,132400,186000,6000,6000,6000,6000,0
20250214,132300,186000,6000,6000,6000,6000,0
20250214,132200,186000,6000,6000,6000,6000,0
20250214,132100,186000,6000,6000,6000,6000,0
20250214,132000,186000,6000,6000,6000,6000,0
20250214,131900,186000,6000,6000,6000,6000,0
20250214,131800,186000,6000,6000,6000,6000,0
20250214,131700,186000,6000,6000,6000,6000,0
20250214,131600,186000,6000,6000,6000,6000,0
20250214,131500,186000,6000,6000,6000,6000,0
20250214,131400,186000,6000,6000,6000,6000,0
20250214,131300,186000,6000,6000,6000,6000,0
20250214,131200,186000,6000,6000,6000,6000,0
20250214,131100,186000,6000,6000,6000,6000,0
20250214,131000,186000,6000,6000,6000,6000,0
20250214,130900,186000,6000,6000,6000,6000,0
20250214,130800,186000,6000,6000,6000,6000,0
20250214,130700,186000,6000,6000,6000,6000,0
20250214,130600,186000,6000,6000,6000,6000,0
20250214,130500,186000,6000,6000,6000,6000,0
20250214,130400,186000,6000,6000,6000,6000,0
20250214,130300,186000,6000,6000,6000,6000,0
20250214,130200,186000,6000,6000,6000,6000,0
20250214,130100,186000,6000,6000,6000,6000,0
20250214,130000,186000,6000,6000,6000,6000,0
20250214,125900,186000,6000,6000,6000,6000,0
20250214,125800,186000,6000,6000,6000,6000,0
20250214,125700,186000,6000,6000,6000,6000,0
20250214,125600,186000,6000,6000,6000,6000,0
20250214,125500,186000,6000,6000,6000,6000,0
20250214,125400,186000,6000,6000,6000,6000,0
20250214,125300,186000,6000,6000,6000,6000,0
20250214,125200,186000,6000,6000,6000,6000,0
20250214,125100,186000,6000,6000,6000,6000,0
20250214,125000,186000,6000,6000,6000,6000,0
20250214,124900,186000,6000,6000,6000,6000,0
20250214,124800,186000,6000,6000,6000,6000,0
20250214,124700,186000,6000,6000,6000,6000,0
20250214,124600,186000,6000,6000,6000,6000,0
20250214,124500,186000,6000,6000,6000,6000,3
20250214,124400,168000,6000,6200,6200,6000,17
20250214,124300,64000,6400,6400,6400,6400,0
20250214,124200,64000,6400,6400,6400,6400,0
20250214,124100,64000,6400,6400,6400,6400,0
20250214,124000,64000,6400,6400,6400,6400,0
20250214,123900,64000,6400,6400,6400,6400,0
20250214,123800,64000,6400,6400,6400,6400,0
20250214,123700,64000,6400,6400,6400,6400,0
20250214,123600,64000,6400,6400,6400,6400,0
20250214,123500,64000,6400,6400,6400,6400,0
20250214,123400,64000,6400,6400,6400,6400,0
20250214,123300,64000,6400,6400,6400,6400,0
20250214,123200,64000,6400,6400,6400,6400,0
20250214,123100,64000,6400,6400,6400,6400,0
20250214,123000,64000,6400,6400,6400,6400,0
20250214,122900,64000,6400,6400,6400,6400,0
20250214,122800,64000,6400,6400,6400,6400,0
20250214,122700,64000,6400,6400,6400,6400,0
20250214,122600,64000,6400,6400,6400,6400,0
20250214,122500,64000,6400,6400,6400,6400,0
20250214,122400,64000,6400,6400,6400,6400,0
20250214,122300,64000,6400,6400,6400,6400,0
20250214,122200,64000,6400,6400,6400,6400,0
20250214,122100,64000,6400,6400,6400,6400,0
20250214,122000,64000,6400,6400,6400,6400,0
20250214,121900,64000,6400,6400,6400,6400,0
20250214,121800,64000,6400,6400,6400,6400,0
20250214,121700,64000,6400,6400,6400,6400,0
20250214,121600,64000,6400,6400,6400,6400,0
20250214,121500,64000,6400,6400,6400,6400,0
20250214,121400,64000,6400,6400,6400,6400,0
20250214,121300,64000,6400,6400,6400,6400,0
20250214,121200,64000,6400,6400,6400,6400,0
20250214,121100,64000,6400,6400,6400,6400,0
20250214,121000,64000,6400,6400,6400,6400,0
20250214,120900,64000,6400,6400,6400,6400,0
20250214,120800,64000,6400,6400,6400,6400,0
20250214,120700,64000,6400,6400,6400,6400,0
20250214,120600,64000,6400,6400,6400,6400,0
20250214,120500,64000,6400,6400,6400,6400,0
20250214,120400,64000,6400,6400,6400,6400,0
20250214,120300,64000,6400,6400,6400,6400,0
20250214,120200,64000,6400,6400,6400,6400,0
20250214,120100,64000,6400,6400,6400,6400,0
20250214,120000,64000,6400,6400,6400,6400,0
20250214,115900,64000,6400,6400,6400,6400,0
20250214,115800,64000,6400,6400,6400,6400,0
20250214,115700,64000,6400,6400,6400,6400,0
20250214,115600,64000,6400,6400,6400,6400,0
20250214,115500,64000,6400,6400,6400,6400,0
20250214,115400,64000,6400,6400,6400,6400,0
20250214,115300,64000,6400,6400,6400,6400,0
20250214,115200,64000,6400,6400,6400,6400,0
20250214,115100,64000,6400,6400,6400,6400,0
20250214,115000,64000,6400,6400,6400,6400,0
20250214,114900,64000,6400,6400,6400,6400,0
20250214,114800,64000,6400,6400,6400,6400,0
20250214,114700,64000,6400,6400,6400,6400,0
20250214,114600,64000,6400,6400,6400,6400,0
20250214,114500,64000,6400,6400,6400,6400,0
20250214,114400,64000,6400,6400,6400,6400,0
20250214,114300,64000,6400,6400,6400,6400,0
20250214,114200,64000,6400,6400,6400,6400,0
20250214,114100,64000,6400,6400,6400,6400,0
20250214,114000,64000,6400,6400,6400,6400,0
20250214,113900,64000,6400,6400,6400,6400,0
20250214,113800,64000,6400,6400,6400,6400,0
20250214,113700,64000,6400,6400,6400,6400,0
20250214,113600,64000,6400,6400,6400,6400,0
20250214,113500,64000,6400,6400,6400,6400,0
20250214,113400,64000,6400,6400,6400,6400,0
20250214,113300,64000,6400,6400,6400,6400,0
20250214,113200,64000,6400,6400,6400,6400,0
20250214,113100,64000,6400,6400,6400,6400,0
20250214,113000,64000,6400,6400,6400,6400,0
20250214,112900,64000,6400,6400,6400,6400,0
20250214,112800,64000,6400,6400,6400,6400,0
20250214,112700,64000,6400,6400,6400,6400,0
20250214,112600,64000,6400,6400,6400,6400,0
20250214,112500,64000,6400,6400,6400,6400,0
20250214,112400,64000,6400,6400,6400,6400,0
20250214,112300,64000,6400,6400,6400,6400,0
20250214,112200,64000,6400,6400,6400,6400,0
20250214,112100,64000,6400,6400,6400,6400,10
20250214,112000,0,6770,6770,6770,6770,0
20250214,111900,0,6770,6770,6770,6770,0
20250214,111800,0,6770,6770,6770,6770,0
20250214,111700,0,6770,6770,6770,6770,0
20250214,111600,0,6770,6770,6770,6770,0
20250214,111500,0,6770,6770,6770,6770,0
20250214,111400,0,6770,6770,6770,6770,0
20250214,111300,0,6770,6770,6770,6770,0
20250214,111200,0,6770,6770,6770,6770,0
20250214,111100,0,6770,6770,6770,6770,0
20250214,111000,0,6770,6770,6770,6770,0
20250214,110900,0,6770,6770,6770,6770,0
20250214,110800,0,6770,6770,6770,6770,0
20250214,110700,0,6770,6770,6770,6770,0
20250214,110600,0,6770,6770,6770,6770,0
20250214,110500,0,6770,6770,6770,6770,0
20250214,110400,0,6770,6770,6770,6770,0
20250214,110300,0,6770,6770,6770,6770,0
20250214,110200,0,6770,6770,6770,6770,0
20250214,110100,0,6770,6770,6770,6770,0
20250214,110000,0,6770,6770,6770,6770,0
20250214,105900,0,6770,6770,6770,6770,0
20250214,105800,0,6770,6770,6770,6770,0
20250214,105700,0,6770,6770,6770,6770,0
20250214,105600,0,6770,6770,6770,6770,0
20250214,105500,0,6770,6770,6770,6770,0
20250214,105400,0,6770,6770,6770,6770,0
20250214,105300,0,6770,6770,6770,6770,0
20250214,105200,0,6770,6770,6770,6770,0
20250214,105100,0,6770,6770,6770,6770,0
20250214,105000,0,6770,6770,6770,6770,0
20250214,104900,0,6770,6770,6770,6770,0
20250214,104800,0,6770,6770,6770,6770,0
20250214,104700,0,6770,6770,6770,6770,0
20250214,104600,0,6770,6770,6770,6770,0
20250214,104500,0,6770,6770,6770,6770,0
20250214,104400,0,6770,6770,6770,6770,0
20250214,104300,0,6770,6770,6770,6770,0
20250214,104200,0,6770,6770,6770,6770,0
20250214,104100,0,6770,6770,6770,6770,0
20250214,104000,0,6770,6770,6770,6770,0
20250214,103900,0,6770,6770,6770,6770,0
20250214,103800,0,6770,6770,6770,6770,0
20250214,103700,0,6770,6770,6770,6770,0
20250214,103600,0,6770,6770,6770,6770,0
20250214,103500,0,6770,6770,6770,6770,0
20250214,103400,0,6770,6770,6770,6770,0
20250214,103300,0,6770,6770,6770,6770,0
20250214,103200,0,6770,6770,6770,6770,0
20250214,103100,0,6770,6770,6770,6770,0
20250214,103000,0,6770,6770,6770,6770,0
20250214,102900,0,6770,6770,6770,6770,0
20250214,102800,0,6770,6770,6770,6770,0
20250214,102700,0,6770,6770,6770,6770,0
20250214,102600,0,6770,6770,6770,6770,0
20250214,102500,0,6770,6770,6770,6770,0
20250214,102400,0,6770,6770,6770,6770,0
20250214,102300,0,6770,6770,6770,6770,0
20250214,102200,0,6770,6770,6770,6770,0
20250214,102100,0,6770,6770,6770,6770,0
20250214,102000,0,6770,6770,6770,6770,0
20250214,101900,0,6770,6770,6770,6770,0
20250214,101800,0,6770,6770,6770,6770,0
20250214,101700,0,6770,6770,6770,6770,0
20250214,101600,0,6770,6770,6770,6770,0
20250214,101500,0,6770,6770,6770,6770,0
20250214,101400,0,6770,6770,6770,6770,0
20250214,101300,0,6770,6770,6770,6770,0
20250214,101200,0,6770,6770,6770,6770,0
20250214,101100,0,6770,6770,6770,6770,0
20250214,101000,0,6770,6770,6770,6770,0
20250214,100900,0,6770,6770,6770,6770,0
20250214,100800,0,6770,6770,6770,6770,0
20250214,100700,0,6770,6770,6770,6770,0
20250214,100600,0,6770,6770,6770,6770,0
20250214,100500,0,6770,6770,6770,6770,0
20250214,100400,0,6770,6770,6770,6770,0
20250214,100300,0,6770,6770,6770,6770,0
20250214,100200,0,6770,6770,6770,6770,0
20250214,100100,0,6770,6770,6770,6770,0
20250214,100000,0,6770,6770,6770,6770,0
20250214,095900,0,6770,6770,6770,6770,0
20250214,095800,0,6770,6770,6770,6770,0
20250214,095700,0,6770,6770,6770,6770,0
20250214,095600,0,6770,6770,6770,6770,0
20250214,095500,0,6770,6770,6770,6770,0
20250214,095400,0,6770,6770,6770,6770,0
20250214,095300,0,6770,6770,6770,6770,0
20250214,095200,0,6770,6770,6770,6770,0
20250214,095100,0,6770,6770,6770,6770,0
20250214,095000,0,6770,6770,6770,6770,0
20250214,094900,0,6770,6770,6770,6770,0
20250214,094800,0,6770,6770,6770,6770,0
20250214,094700,0,6770,6770,6770,6770,0
20250214,094600,0,6770,6770,6770,6770,0
20250214,094500,0,6770,6770,6770,6770,0
20250214,094400,0,6770,6770,6770,6770,0
20250214,094300,0,6770,6770,6770,6770,0
20250214,094200,0,6770,6770,6770,6770,0
20250214,094100,0,6770,6770,6770,6770,0
20250214,094000,0,6770,6770,6770,6770,0
20250214,093900,0,6770,6770,6770,6770,0
20250214,093800,0,6770,6770,6770,6770,0
20250214,093700,0,6770,6770,6770,6770,0
20250214,093600,0,6770,6770,6770,6770,0
20250214,093500,0,6770,6770,6770,6770,0
20250214,093400,0,6770,6770,6770,6770,0
20250214,093300,0,6770,6770,6770,6770,0
20250214,093200,0,6770,6770,6770,6770,0
20250214,093100,0,6770,6770,6770,6770,0
20250214,093000,0,6770,6770,6770,6770,0
20250214,092900,0,6770,6770,6770,6770,0
20250214,092800,0,6770,6770,6770,6770,0
20250214,092700,0,6770,6770,6770,6770,0
20250214,092600,0,6770,6770,6770,6770,0
20250214,092500,0,6770,6770,6770,6770,0
20250214,092400,0,6770,6770,6770,6770,0
20250214,092300,0,6770,6770,6770,6770,0
20250214,092200,0,6770,6770,6770,6770,0
20250214,092100,0,6770,6770,6770,6770,0
20250214,092000,0,6770,6770,6770,6770,0
20250214,091900,0,6770,6770,6770,6770,0
20250214,091800,0,6770,6770,6770,6770,0
20250214,091700,0,6770,6770,6770,6770,0
20250214,091600,0,6770,6770,6770,6770,0
20250214,091500,0,6770,6770,6770,6770,0
20250214,091400,0,6770,6770,6770,6770,0
20250214,091300,0,6770,6770,6770,6770,0
20250214,091200,0,6770,6770,6770,6770,0
20250214,091100,0,6770,6770,6770,6770,0
20250214,091000,0,6770,6770,6770,6770,0
20250214,090900,0,6770,6770,6770,6770,0
20250214,090800,0,6770,6770,6770,6770,0
20250214,090700,0,6770,6770,6770,6770,0
20250214,090600,0,6770,6770,6770,6770,0
20250214,090500,0,6770,6770,6770,6770,0
20250214,090400,0,6770,6770,6770,6770,0
20250214,090300,0,6770,6770,6770,6770,0
20250214,090200,0,6770,6770,6770,6770,0
20250214,090100,0,6770,6770,6770,6770,0
20250214,090000,0,6770,6770,6770,6770,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 213600 1066850 6200 6200 6200 6200 20
3 20250214 213500 1066850 6200 6200 6200 6200 0
4 20250214 213400 1066850 6200 6200 6200 6200 0
5 20250214 213300 1066850 6200 6200 6200 6200 0
6 20250214 213200 1066850 6200 6200 6200 6200 0
7 20250214 213100 1066850 6200 6200 6200 6200 0
8 20250214 213000 1066850 6200 6200 6200 6200 0
9 20250214 212900 1066850 6200 6200 6200 6200 0
10 20250214 212800 1066850 6200 6200 6200 6200 0
11 20250214 212700 1066850 6200 6200 6200 6200 0
12 20250214 212600 1066850 6200 6200 6200 6200 0
13 20250214 212500 1066850 6200 6200 6200 6200 0
14 20250214 212400 1066850 6200 6200 6200 6200 0
15 20250214 212300 1066850 6200 6200 6200 6200 0
16 20250214 212200 1066850 6200 6200 6200 6200 0
17 20250214 212100 1066850 6200 6200 6200 6200 0
18 20250214 212000 1066850 6200 6200 6200 6200 0
19 20250214 211900 1066850 6200 6200 6200 6200 0
20 20250214 211800 1066850 6200 6200 6200 6200 0
21 20250214 211700 1066850 6200 6200 6200 6200 0
22 20250214 211600 1066850 6200 6200 6200 6200 0
23 20250214 211500 1066850 6200 6200 6200 6200 0
24 20250214 211400 1066850 6200 6200 6200 6200 0
25 20250214 211300 1066850 6200 6200 6200 6200 0
26 20250214 211200 1066850 6200 6200 6200 6200 0
27 20250214 211100 1066850 6200 6200 6200 6200 0
28 20250214 211000 1066850 6200 6200 6200 6200 0
29 20250214 210900 1066850 6200 6200 6200 6200 0
30 20250214 210800 1066850 6200 6200 6200 6200 0
31 20250214 210700 1066850 6200 6200 6200 6200 0
32 20250214 210600 1066850 6200 6200 6200 6200 20
33 20250214 210500 1066850 6200 6200 6200 6200 0
34 20250214 210400 1066850 6200 6200 6200 6200 0
35 20250214 210300 1066850 6200 6200 6200 6200 0
36 20250214 210200 1066850 6200 6200 6200 6200 0
37 20250214 210100 1066850 6200 6200 6200 6200 0
38 20250214 210000 1066850 6200 6200 6200 6200 0
39 20250214 205900 1066850 6200 6200 6200 6200 0
40 20250214 205800 1066850 6200 6200 6200 6200 0
41 20250214 205700 1066850 6200 6200 6200 6200 0
42 20250214 205600 1066850 6200 6200 6200 6200 0
43 20250214 205500 1066850 6200 6200 6200 6200 0
44 20250214 205400 1066850 6200 6200 6200 6200 0
45 20250214 205300 1066850 6200 6200 6200 6200 0
46 20250214 205200 1066850 6200 6200 6200 6200 0
47 20250214 205100 1066850 6200 6200 6200 6200 0
48 20250214 205000 1066850 6200 6200 6200 6200 0
49 20250214 204900 1066850 6200 6200 6200 6200 0
50 20250214 204800 1066850 6200 6200 6200 6200 0
51 20250214 204700 1066850 6200 6200 6200 6200 0
52 20250214 204600 1066850 6200 6200 6200 6200 0
53 20250214 204500 1066850 6200 6200 6200 6200 0
54 20250214 204400 1066850 6200 6200 6200 6200 0
55 20250214 204300 1066850 6200 6200 6200 6200 0
56 20250214 204200 1066850 6200 6200 6200 6200 0
57 20250214 204100 1066850 6200 6200 6200 6200 0
58 20250214 204000 1066850 6200 6200 6200 6200 0
59 20250214 203900 1066850 6200 6200 6200 6200 0
60 20250214 203800 1066850 6200 6200 6200 6200 0
61 20250214 203700 1066850 6200 6200 6200 6200 0
62 20250214 203600 1066850 6200 6200 6200 6200 20
63 20250214 203500 1066850 6200 6200 6200 6200 0
64 20250214 203400 1066850 6200 6200 6200 6200 0
65 20250214 203300 1066850 6200 6200 6200 6200 0
66 20250214 203200 1066850 6200 6200 6200 6200 0
67 20250214 203100 1066850 6200 6200 6200 6200 0
68 20250214 203000 1066850 6200 6200 6200 6200 0
69 20250214 202900 1066850 6200 6200 6200 6200 0
70 20250214 202800 1066850 6200 6200 6200 6200 0
71 20250214 202700 1066850 6200 6200 6200 6200 0
72 20250214 202600 1066850 6200 6200 6200 6200 0
73 20250214 202500 1066850 6200 6200 6200 6200 0
74 20250214 202400 1066850 6200 6200 6200 6200 0
75 20250214 202300 1066850 6200 6200 6200 6200 0
76 20250214 202200 1066850 6200 6200 6200 6200 0
77 20250214 202100 1066850 6200 6200 6200 6200 0
78 20250214 202000 1066850 6200 6200 6200 6200 0
79 20250214 201900 1066850 6200 6200 6200 6200 0
80 20250214 201800 1066850 6200 6200 6200 6200 0
81 20250214 201700 1066850 6200 6200 6200 6200 0
82 20250214 201600 1066850 6200 6200 6200 6200 0
83 20250214 201500 1066850 6200 6200 6200 6200 0
84 20250214 201400 1066850 6200 6200 6200 6200 0
85 20250214 201300 1066850 6200 6200 6200 6200 0
86 20250214 201200 1066850 6200 6200 6200 6200 0
87 20250214 201100 1066850 6200 6200 6200 6200 0
88 20250214 201000 1066850 6200 6200 6200 6200 0
89 20250214 200900 1066850 6200 6200 6200 6200 0
90 20250214 200800 1066850 6200 6200 6200 6200 0
91 20250214 200700 1066850 6200 6200 6200 6200 0
92 20250214 200600 1066850 6200 6200 6200 6200 20
93 20250214 200500 1066850 6200 6200 6200 6200 0
94 20250214 200400 1066850 6200 6200 6200 6200 0
95 20250214 200300 1066850 6200 6200 6200 6200 0
96 20250214 200200 1066850 6200 6200 6200 6200 0
97 20250214 200100 1066850 6200 6200 6200 6200 0
98 20250214 200000 1066850 6200 6200 6200 6200 0
99 20250214 195900 1066850 6200 6200 6200 6200 0
100 20250214 195800 1066850 6200 6200 6200 6200 0
101 20250214 195700 1066850 6200 6200 6200 6200 0
102 20250214 195600 1066850 6200 6200 6200 6200 0
103 20250214 195500 1066850 6200 6200 6200 6200 0
104 20250214 195400 1066850 6200 6200 6200 6200 0
105 20250214 195300 1066850 6200 6200 6200 6200 0
106 20250214 195200 1066850 6200 6200 6200 6200 0
107 20250214 195100 1066850 6200 6200 6200 6200 0
108 20250214 195000 1066850 6200 6200 6200 6200 0
109 20250214 194900 1066850 6200 6200 6200 6200 0
110 20250214 194800 1066850 6200 6200 6200 6200 0
111 20250214 194700 1066850 6200 6200 6200 6200 0
112 20250214 194600 1066850 6200 6200 6200 6200 0
113 20250214 194500 1066850 6200 6200 6200 6200 0
114 20250214 194400 1066850 6200 6200 6200 6200 0
115 20250214 194300 1066850 6200 6200 6200 6200 0
116 20250214 194200 1066850 6200 6200 6200 6200 0
117 20250214 194100 1066850 6200 6200 6200 6200 0
118 20250214 194000 1066850 6200 6200 6200 6200 0
119 20250214 193900 1066850 6200 6200 6200 6200 0
120 20250214 193800 1066850 6200 6200 6200 6200 0
121 20250214 193700 1066850 6200 6200 6200 6200 0
122 20250214 193600 1066850 6200 6200 6200 6200 20
123 20250214 193500 1066850 6200 6200 6200 6200 0
124 20250214 193400 1066850 6200 6200 6200 6200 0
125 20250214 193300 1066850 6200 6200 6200 6200 0
126 20250214 193200 1066850 6200 6200 6200 6200 0
127 20250214 193100 1066850 6200 6200 6200 6200 0
128 20250214 193000 1066850 6200 6200 6200 6200 0
129 20250214 192900 1066850 6200 6200 6200 6200 0
130 20250214 192800 1066850 6200 6200 6200 6200 0
131 20250214 192700 1066850 6200 6200 6200 6200 0
132 20250214 192600 1066850 6200 6200 6200 6200 0
133 20250214 192500 1066850 6200 6200 6200 6200 0
134 20250214 192400 1066850 6200 6200 6200 6200 0
135 20250214 192300 1066850 6200 6200 6200 6200 0
136 20250214 192200 1066850 6200 6200 6200 6200 0
137 20250214 192100 1066850 6200 6200 6200 6200 0
138 20250214 192000 1066850 6200 6200 6200 6200 0
139 20250214 191900 1066850 6200 6200 6200 6200 0
140 20250214 191800 1066850 6200 6200 6200 6200 0
141 20250214 191700 1066850 6200 6200 6200 6200 0
142 20250214 191600 1066850 6200 6200 6200 6200 0
143 20250214 191500 1066850 6200 6200 6200 6200 0
144 20250214 191400 1066850 6200 6200 6200 6200 0
145 20250214 191300 1066850 6200 6200 6200 6200 0
146 20250214 191200 1066850 6200 6200 6200 6200 0
147 20250214 191100 1066850 6200 6200 6200 6200 0
148 20250214 191000 1066850 6200 6200 6200 6200 0
149 20250214 190900 1066850 6200 6200 6200 6200 0
150 20250214 190800 1066850 6200 6200 6200 6200 0
151 20250214 190700 1066850 6200 6200 6200 6200 0
152 20250214 190600 1066850 6200 6200 6200 6200 20
153 20250214 190500 1066850 6200 6200 6200 6200 0
154 20250214 190400 1066850 6200 6200 6200 6200 0
155 20250214 190300 1066850 6200 6200 6200 6200 0
156 20250214 190200 1066850 6200 6200 6200 6200 0
157 20250214 190100 1066850 6200 6200 6200 6200 0
158 20250214 190000 1066850 6200 6200 6200 6200 0
159 20250214 185900 1066850 6200 6200 6200 6200 0
160 20250214 185800 1066850 6200 6200 6200 6200 0
161 20250214 185700 1066850 6200 6200 6200 6200 0
162 20250214 185600 1066850 6200 6200 6200 6200 0
163 20250214 185500 1066850 6200 6200 6200 6200 0
164 20250214 185400 1066850 6200 6200 6200 6200 0
165 20250214 185300 1066850 6200 6200 6200 6200 0
166 20250214 185200 1066850 6200 6200 6200 6200 0
167 20250214 185100 1066850 6200 6200 6200 6200 0
168 20250214 185000 1066850 6200 6200 6200 6200 0
169 20250214 184900 1066850 6200 6200 6200 6200 0
170 20250214 184800 1066850 6200 6200 6200 6200 0
171 20250214 184700 1066850 6200 6200 6200 6200 0
172 20250214 184600 1066850 6200 6200 6200 6200 0
173 20250214 184500 1066850 6200 6200 6200 6200 0
174 20250214 184400 1066850 6200 6200 6200 6200 0
175 20250214 184300 1066850 6200 6200 6200 6200 0
176 20250214 184200 1066850 6200 6200 6200 6200 0
177 20250214 184100 1066850 6200 6200 6200 6200 0
178 20250214 184000 1066850 6200 6200 6200 6200 0
179 20250214 183900 1066850 6200 6200 6200 6200 0
180 20250214 183800 1066850 6200 6200 6200 6200 0
181 20250214 183700 1066850 6200 6200 6200 6200 0
182 20250214 183600 1066850 6200 6200 6200 6200 20
183 20250214 183500 1066850 6200 6200 6200 6200 0
184 20250214 183400 1066850 6200 6200 6200 6200 0
185 20250214 183300 1066850 6200 6200 6200 6200 0
186 20250214 183200 1066850 6200 6200 6200 6200 0
187 20250214 183100 1066850 6200 6200 6200 6200 0
188 20250214 183000 1066850 6200 6200 6200 6200 0
189 20250214 182900 1066850 6200 6200 6200 6200 0
190 20250214 182800 1066850 6200 6200 6200 6200 0
191 20250214 182700 1066850 6200 6200 6200 6200 0
192 20250214 182600 1066850 6200 6200 6200 6200 0
193 20250214 182500 1066850 6200 6200 6200 6200 0
194 20250214 182400 1066850 6200 6200 6200 6200 0
195 20250214 182300 1066850 6200 6200 6200 6200 0
196 20250214 182200 1066850 6200 6200 6200 6200 0
197 20250214 182100 1066850 6200 6200 6200 6200 0
198 20250214 182000 1066850 6200 6200 6200 6200 0
199 20250214 181900 1066850 6200 6200 6200 6200 0
200 20250214 181800 1066850 6200 6200 6200 6200 0
201 20250214 181700 1066850 6200 6200 6200 6200 0
202 20250214 181600 1066850 6200 6200 6200 6200 0
203 20250214 181500 1066850 6200 6200 6200 6200 0
204 20250214 181400 1066850 6200 6200 6200 6200 0
205 20250214 181300 1066850 6200 6200 6200 6200 0
206 20250214 181200 1066850 6200 6200 6200 6200 0
207 20250214 181100 1066850 6200 6200 6200 6200 0
208 20250214 181000 1066850 6200 6200 6200 6200 0
209 20250214 180900 1066850 6200 6200 6200 6200 0
210 20250214 180800 1066850 6200 6200 6200 6200 0
211 20250214 180700 1066850 6200 6200 6200 6200 0
212 20250214 180600 1066850 6200 6200 6200 6200 20
213 20250214 180500 1066850 6200 6200 6200 6200 0
214 20250214 180400 1066850 6200 6200 6200 6200 0
215 20250214 180300 1066850 6200 6200 6200 6200 0
216 20250214 180200 1066850 6200 6200 6200 6200 0
217 20250214 180100 1066850 6200 6200 6200 6200 0
218 20250214 180000 1066850 6200 6200 6200 6200 0
219 20250214 175900 1066850 6200 6200 6200 6200 0
220 20250214 175800 1066850 6200 6200 6200 6200 0
221 20250214 175700 1066850 6200 6200 6200 6200 0
222 20250214 175600 1066850 6200 6200 6200 6200 0
223 20250214 175500 1066850 6200 6200 6200 6200 0
224 20250214 175400 1066850 6200 6200 6200 6200 0
225 20250214 175300 1066850 6200 6200 6200 6200 0
226 20250214 175200 1066850 6200 6200 6200 6200 0
227 20250214 175100 1066850 6200 6200 6200 6200 0
228 20250214 175000 1066850 6200 6200 6200 6200 0
229 20250214 174900 1066850 6200 6200 6200 6200 0
230 20250214 174800 1066850 6200 6200 6200 6200 0
231 20250214 174700 1066850 6200 6200 6200 6200 0
232 20250214 174600 1066850 6200 6200 6200 6200 0
233 20250214 174500 1066850 6200 6200 6200 6200 0
234 20250214 174400 1066850 6200 6200 6200 6200 0
235 20250214 174300 1066850 6200 6200 6200 6200 0
236 20250214 174200 1066850 6200 6200 6200 6200 0
237 20250214 174100 1066850 6200 6200 6200 6200 0
238 20250214 174000 1066850 6200 6200 6200 6200 0
239 20250214 173900 1066850 6200 6200 6200 6200 0
240 20250214 173800 1066850 6200 6200 6200 6200 0
241 20250214 173700 1066850 6200 6200 6200 6200 0
242 20250214 173600 1066850 6200 6200 6200 6200 20
243 20250214 173500 1066850 6200 6200 6200 6200 0
244 20250214 173400 1066850 6200 6200 6200 6200 0
245 20250214 173300 1066850 6200 6200 6200 6200 0
246 20250214 173200 1066850 6200 6200 6200 6200 0
247 20250214 173100 1066850 6200 6200 6200 6200 0
248 20250214 173000 1066850 6200 6200 6200 6200 0
249 20250214 172900 1066850 6200 6200 6200 6200 0
250 20250214 172800 1066850 6200 6200 6200 6200 0
251 20250214 172700 1066850 6200 6200 6200 6200 0
252 20250214 172600 1066850 6200 6200 6200 6200 0
253 20250214 172500 1066850 6200 6200 6200 6200 0
254 20250214 172400 1066850 6200 6200 6200 6200 0
255 20250214 172300 1066850 6200 6200 6200 6200 0
256 20250214 172200 1066850 6200 6200 6200 6200 0
257 20250214 172100 1066850 6200 6200 6200 6200 0
258 20250214 172000 1066850 6200 6200 6200 6200 0
259 20250214 171900 1066850 6200 6200 6200 6200 0
260 20250214 171800 1066850 6200 6200 6200 6200 0
261 20250214 171700 1066850 6200 6200 6200 6200 0
262 20250214 171600 1066850 6200 6200 6200 6200 0
263 20250214 171500 1066850 6200 6200 6200 6200 0
264 20250214 171400 1066850 6200 6200 6200 6200 0
265 20250214 171300 1066850 6200 6200 6200 6200 0
266 20250214 171200 1066850 6200 6200 6200 6200 0
267 20250214 171100 1066850 6200 6200 6200 6200 0
268 20250214 171000 1066850 6200 6200 6200 6200 0
269 20250214 170900 1066850 6200 6200 6200 6200 0
270 20250214 170800 1066850 6200 6200 6200 6200 0
271 20250214 170700 1066850 6200 6200 6200 6200 0
272 20250214 170600 1066850 6200 6200 6200 6200 20
273 20250214 170500 1066850 6200 6200 6200 6200 0
274 20250214 170400 1066850 6200 6200 6200 6200 0
275 20250214 170300 1066850 6200 6200 6200 6200 0
276 20250214 170200 1066850 6200 6200 6200 6200 0
277 20250214 170100 1066850 6200 6200 6200 6200 0
278 20250214 170000 1066850 6200 6200 6200 6200 0
279 20250214 165900 1066850 6200 6200 6200 6200 0
280 20250214 165800 1066850 6200 6200 6200 6200 0
281 20250214 165700 1066850 6200 6200 6200 6200 0
282 20250214 165600 1066850 6200 6200 6200 6200 0
283 20250214 165500 1066850 6200 6200 6200 6200 0
284 20250214 165400 1066850 6200 6200 6200 6200 0
285 20250214 165300 1066850 6200 6200 6200 6200 0
286 20250214 165200 1066850 6200 6200 6200 6200 0
287 20250214 165100 1066850 6200 6200 6200 6200 0
288 20250214 165000 1066850 6200 6200 6200 6200 0
289 20250214 164900 1066850 6200 6200 6200 6200 0
290 20250214 164800 1066850 6200 6200 6200 6200 0
291 20250214 164700 1066850 6200 6200 6200 6200 0
292 20250214 164600 1066850 6200 6200 6200 6200 0
293 20250214 164500 1066850 6200 6200 6200 6200 0
294 20250214 164400 1066850 6200 6200 6200 6200 0
295 20250214 164300 1066850 6200 6200 6200 6200 0
296 20250214 164200 1066850 6200 6200 6200 6200 0
297 20250214 164100 1066850 6200 6200 6200 6200 0
298 20250214 164000 1066850 6200 6200 6200 6200 0
299 20250214 163900 1066850 6200 6200 6200 6200 0
300 20250214 163800 1066850 6200 6200 6200 6200 0
301 20250214 163700 1066850 6200 6200 6200 6200 0
302 20250214 163600 1066850 6200 6200 6200 6200 20
303 20250214 163500 1066850 6200 6200 6200 6200 0
304 20250214 163400 1066850 6200 6200 6200 6200 0
305 20250214 163300 1066850 6200 6200 6200 6200 0
306 20250214 163200 1066850 6200 6200 6200 6200 0
307 20250214 163100 1066850 6200 6200 6200 6200 0
308 20250214 163000 1066850 6200 6200 6200 6200 0
309 20250214 162900 1066850 6200 6200 6200 6200 0
310 20250214 162800 1066850 6200 6200 6200 6200 0
311 20250214 162700 1066850 6200 6200 6200 6200 0
312 20250214 162600 1066850 6200 6200 6200 6200 0
313 20250214 162500 1066850 6200 6200 6200 6200 0
314 20250214 162400 1066850 6200 6200 6200 6200 0
315 20250214 162300 1066850 6200 6200 6200 6200 0
316 20250214 162200 1066850 6200 6200 6200 6200 0
317 20250214 162100 1066850 6200 6200 6200 6200 0
318 20250214 162000 1066850 6200 6200 6200 6200 0
319 20250214 161900 1066850 6200 6200 6200 6200 0
320 20250214 161800 1066850 6200 6200 6200 6200 0
321 20250214 161700 1066850 6200 6200 6200 6200 0
322 20250214 161600 1066850 6200 6200 6200 6200 0
323 20250214 161500 1066850 6200 6200 6200 6200 0
324 20250214 161400 1066850 6200 6200 6200 6200 0
325 20250214 161300 1066850 6200 6200 6200 6200 0
326 20250214 161200 1066850 6200 6200 6200 6200 0
327 20250214 161100 1066850 6200 6200 6200 6200 0
328 20250214 161000 1066850 6200 6200 6200 6200 0
329 20250214 160900 1066850 6200 6200 6200 6200 0
330 20250214 160800 1066850 6200 6200 6200 6200 0
331 20250214 160700 1066850 6200 6200 6200 6200 0
332 20250214 160600 1066850 6200 6200 6200 6200 20
333 20250214 160500 1066850 6200 6200 6200 6200 0
334 20250214 160400 1066850 6200 6200 6200 6200 0
335 20250214 160300 1066850 6200 6200 6200 6200 0
336 20250214 160200 1066850 6200 6200 6200 6200 0
337 20250214 160100 1066850 6200 6200 6200 6200 0
338 20250214 160000 1066850 6200 6200 6200 6200 0
339 20250214 155900 1066850 6200 6200 6200 6200 0
340 20250214 155800 1066850 6200 6200 6200 6200 0
341 20250214 155700 1066850 6200 6200 6200 6200 0
342 20250214 155600 1066850 6200 6200 6200 6200 0
343 20250214 155500 1066850 6200 6200 6200 6200 0
344 20250214 155400 1066850 6200 6200 6200 6200 0
345 20250214 155300 1066850 6200 6200 6200 6200 0
346 20250214 155200 1066850 6200 6200 6200 6200 0
347 20250214 155100 1066850 6200 6200 6200 6200 0
348 20250214 155000 1066850 6200 6200 6200 6200 0
349 20250214 154900 1066850 6200 6200 6200 6200 0
350 20250214 154800 1066850 6200 6200 6200 6200 0
351 20250214 154700 1066850 6200 6200 6200 6200 0
352 20250214 154600 1066850 6200 6200 6200 6200 0
353 20250214 154500 1066850 6200 6200 6200 6200 0
354 20250214 154400 1066850 6200 6200 6200 6200 0
355 20250214 154300 1066850 6200 6200 6200 6200 0
356 20250214 154200 1066850 6200 6200 6200 6200 0
357 20250214 154100 1066850 6200 6200 6200 6200 0
358 20250214 154000 1066850 6200 6200 6200 6200 0
359 20250214 153900 1066850 6200 6200 6200 6200 0
360 20250214 153800 1066850 6200 6200 6200 6200 0
361 20250214 153700 1066850 6200 6200 6200 6200 0
362 20250214 153600 1066850 6200 6200 6200 6200 20
363 20250214 153500 1066850 6200 6200 6200 6200 0
364 20250214 153400 1066850 6200 6200 6200 6200 0
365 20250214 153300 1066850 6200 6200 6200 6200 0
366 20250214 153200 1066850 6200 6200 6200 6200 0
367 20250214 153100 1066850 6200 6200 6200 6200 0
368 20250214 153000 1066850 6200 6200 6200 6200 20
369 20250214 152900 942850 6000 6000 6000 6000 0
370 20250214 152800 942850 6000 6000 6000 6000 0
371 20250214 152700 942850 6000 6000 6000 6000 0
372 20250214 152600 942850 6000 6000 6000 6000 0
373 20250214 152500 942850 6000 6000 6000 6000 0
374 20250214 152400 942850 6000 6000 6000 6000 0
375 20250214 152300 942850 6000 6000 6000 6000 0
376 20250214 152200 942850 6000 6000 6000 6000 0
377 20250214 152100 942850 6000 6000 6000 6000 0
378 20250214 152000 942850 6000 6000 6000 6000 0
379 20250214 151900 942850 6000 6000 6000 6000 0
380 20250214 151800 942850 6000 6000 6000 6000 0
381 20250214 151700 942850 6000 6000 6000 6000 0
382 20250214 151600 942850 6000 6000 6000 6000 0
383 20250214 151500 942850 6000 6000 6000 6000 0
384 20250214 151400 942850 6000 6000 6000 6000 0
385 20250214 151300 942850 6000 6000 6000 6000 0
386 20250214 151200 942850 6000 6000 6000 6000 0
387 20250214 151100 942850 6000 6000 6000 6000 0
388 20250214 151000 942850 6000 6000 6000 6000 1
389 20250214 150900 936850 5760 5760 5760 5760 0
390 20250214 150800 936850 5760 5760 5760 5760 0
391 20250214 150700 936850 5760 5760 5760 5760 0
392 20250214 150600 936850 5760 5760 5760 5760 0
393 20250214 150500 936850 5760 5810 5810 5760 130
394 20250214 150400 186000 6000 6000 6000 6000 0
395 20250214 150300 186000 6000 6000 6000 6000 0
396 20250214 150200 186000 6000 6000 6000 6000 0
397 20250214 150100 186000 6000 6000 6000 6000 0
398 20250214 150000 186000 6000 6000 6000 6000 0
399 20250214 145900 186000 6000 6000 6000 6000 0
400 20250214 145800 186000 6000 6000 6000 6000 0
401 20250214 145700 186000 6000 6000 6000 6000 0
402 20250214 145600 186000 6000 6000 6000 6000 0
403 20250214 145500 186000 6000 6000 6000 6000 0
404 20250214 145400 186000 6000 6000 6000 6000 0
405 20250214 145300 186000 6000 6000 6000 6000 0
406 20250214 145200 186000 6000 6000 6000 6000 0
407 20250214 145100 186000 6000 6000 6000 6000 0
408 20250214 145000 186000 6000 6000 6000 6000 0
409 20250214 144900 186000 6000 6000 6000 6000 0
410 20250214 144800 186000 6000 6000 6000 6000 0
411 20250214 144700 186000 6000 6000 6000 6000 0
412 20250214 144600 186000 6000 6000 6000 6000 0
413 20250214 144500 186000 6000 6000 6000 6000 0
414 20250214 144400 186000 6000 6000 6000 6000 0
415 20250214 144300 186000 6000 6000 6000 6000 0
416 20250214 144200 186000 6000 6000 6000 6000 0
417 20250214 144100 186000 6000 6000 6000 6000 0
418 20250214 144000 186000 6000 6000 6000 6000 0
419 20250214 143900 186000 6000 6000 6000 6000 0
420 20250214 143800 186000 6000 6000 6000 6000 0
421 20250214 143700 186000 6000 6000 6000 6000 0
422 20250214 143600 186000 6000 6000 6000 6000 0
423 20250214 143500 186000 6000 6000 6000 6000 0
424 20250214 143400 186000 6000 6000 6000 6000 0
425 20250214 143300 186000 6000 6000 6000 6000 0
426 20250214 143200 186000 6000 6000 6000 6000 0
427 20250214 143100 186000 6000 6000 6000 6000 0
428 20250214 143000 186000 6000 6000 6000 6000 0
429 20250214 142900 186000 6000 6000 6000 6000 0
430 20250214 142800 186000 6000 6000 6000 6000 0
431 20250214 142700 186000 6000 6000 6000 6000 0
432 20250214 142600 186000 6000 6000 6000 6000 0
433 20250214 142500 186000 6000 6000 6000 6000 0
434 20250214 142400 186000 6000 6000 6000 6000 0
435 20250214 142300 186000 6000 6000 6000 6000 0
436 20250214 142200 186000 6000 6000 6000 6000 0
437 20250214 142100 186000 6000 6000 6000 6000 0
438 20250214 142000 186000 6000 6000 6000 6000 0
439 20250214 141900 186000 6000 6000 6000 6000 0
440 20250214 141800 186000 6000 6000 6000 6000 0
441 20250214 141700 186000 6000 6000 6000 6000 0
442 20250214 141600 186000 6000 6000 6000 6000 0
443 20250214 141500 186000 6000 6000 6000 6000 0
444 20250214 141400 186000 6000 6000 6000 6000 0
445 20250214 141300 186000 6000 6000 6000 6000 0
446 20250214 141200 186000 6000 6000 6000 6000 0
447 20250214 141100 186000 6000 6000 6000 6000 0
448 20250214 141000 186000 6000 6000 6000 6000 0
449 20250214 140900 186000 6000 6000 6000 6000 0
450 20250214 140800 186000 6000 6000 6000 6000 0
451 20250214 140700 186000 6000 6000 6000 6000 0
452 20250214 140600 186000 6000 6000 6000 6000 0
453 20250214 140500 186000 6000 6000 6000 6000 0
454 20250214 140400 186000 6000 6000 6000 6000 0
455 20250214 140300 186000 6000 6000 6000 6000 0
456 20250214 140200 186000 6000 6000 6000 6000 0
457 20250214 140100 186000 6000 6000 6000 6000 0
458 20250214 140000 186000 6000 6000 6000 6000 0
459 20250214 135900 186000 6000 6000 6000 6000 0
460 20250214 135800 186000 6000 6000 6000 6000 0
461 20250214 135700 186000 6000 6000 6000 6000 0
462 20250214 135600 186000 6000 6000 6000 6000 0
463 20250214 135500 186000 6000 6000 6000 6000 0
464 20250214 135400 186000 6000 6000 6000 6000 0
465 20250214 135300 186000 6000 6000 6000 6000 0
466 20250214 135200 186000 6000 6000 6000 6000 0
467 20250214 135100 186000 6000 6000 6000 6000 0
468 20250214 135000 186000 6000 6000 6000 6000 0
469 20250214 134900 186000 6000 6000 6000 6000 0
470 20250214 134800 186000 6000 6000 6000 6000 0
471 20250214 134700 186000 6000 6000 6000 6000 0
472 20250214 134600 186000 6000 6000 6000 6000 0
473 20250214 134500 186000 6000 6000 6000 6000 0
474 20250214 134400 186000 6000 6000 6000 6000 0
475 20250214 134300 186000 6000 6000 6000 6000 0
476 20250214 134200 186000 6000 6000 6000 6000 0
477 20250214 134100 186000 6000 6000 6000 6000 0
478 20250214 134000 186000 6000 6000 6000 6000 0
479 20250214 133900 186000 6000 6000 6000 6000 0
480 20250214 133800 186000 6000 6000 6000 6000 0
481 20250214 133700 186000 6000 6000 6000 6000 0
482 20250214 133600 186000 6000 6000 6000 6000 0
483 20250214 133500 186000 6000 6000 6000 6000 0
484 20250214 133400 186000 6000 6000 6000 6000 0
485 20250214 133300 186000 6000 6000 6000 6000 0
486 20250214 133200 186000 6000 6000 6000 6000 0
487 20250214 133100 186000 6000 6000 6000 6000 0
488 20250214 133000 186000 6000 6000 6000 6000 0
489 20250214 132900 186000 6000 6000 6000 6000 0
490 20250214 132800 186000 6000 6000 6000 6000 0
491 20250214 132700 186000 6000 6000 6000 6000 0
492 20250214 132600 186000 6000 6000 6000 6000 0
493 20250214 132500 186000 6000 6000 6000 6000 0
494 20250214 132400 186000 6000 6000 6000 6000 0
495 20250214 132300 186000 6000 6000 6000 6000 0
496 20250214 132200 186000 6000 6000 6000 6000 0
497 20250214 132100 186000 6000 6000 6000 6000 0
498 20250214 132000 186000 6000 6000 6000 6000 0
499 20250214 131900 186000 6000 6000 6000 6000 0
500 20250214 131800 186000 6000 6000 6000 6000 0
501 20250214 131700 186000 6000 6000 6000 6000 0
502 20250214 131600 186000 6000 6000 6000 6000 0
503 20250214 131500 186000 6000 6000 6000 6000 0
504 20250214 131400 186000 6000 6000 6000 6000 0
505 20250214 131300 186000 6000 6000 6000 6000 0
506 20250214 131200 186000 6000 6000 6000 6000 0
507 20250214 131100 186000 6000 6000 6000 6000 0
508 20250214 131000 186000 6000 6000 6000 6000 0
509 20250214 130900 186000 6000 6000 6000 6000 0
510 20250214 130800 186000 6000 6000 6000 6000 0
511 20250214 130700 186000 6000 6000 6000 6000 0
512 20250214 130600 186000 6000 6000 6000 6000 0
513 20250214 130500 186000 6000 6000 6000 6000 0
514 20250214 130400 186000 6000 6000 6000 6000 0
515 20250214 130300 186000 6000 6000 6000 6000 0
516 20250214 130200 186000 6000 6000 6000 6000 0
517 20250214 130100 186000 6000 6000 6000 6000 0
518 20250214 130000 186000 6000 6000 6000 6000 0
519 20250214 125900 186000 6000 6000 6000 6000 0
520 20250214 125800 186000 6000 6000 6000 6000 0
521 20250214 125700 186000 6000 6000 6000 6000 0
522 20250214 125600 186000 6000 6000 6000 6000 0
523 20250214 125500 186000 6000 6000 6000 6000 0
524 20250214 125400 186000 6000 6000 6000 6000 0
525 20250214 125300 186000 6000 6000 6000 6000 0
526 20250214 125200 186000 6000 6000 6000 6000 0
527 20250214 125100 186000 6000 6000 6000 6000 0
528 20250214 125000 186000 6000 6000 6000 6000 0
529 20250214 124900 186000 6000 6000 6000 6000 0
530 20250214 124800 186000 6000 6000 6000 6000 0
531 20250214 124700 186000 6000 6000 6000 6000 0
532 20250214 124600 186000 6000 6000 6000 6000 0
533 20250214 124500 186000 6000 6000 6000 6000 3
534 20250214 124400 168000 6000 6200 6200 6000 17
535 20250214 124300 64000 6400 6400 6400 6400 0
536 20250214 124200 64000 6400 6400 6400 6400 0
537 20250214 124100 64000 6400 6400 6400 6400 0
538 20250214 124000 64000 6400 6400 6400 6400 0
539 20250214 123900 64000 6400 6400 6400 6400 0
540 20250214 123800 64000 6400 6400 6400 6400 0
541 20250214 123700 64000 6400 6400 6400 6400 0
542 20250214 123600 64000 6400 6400 6400 6400 0
543 20250214 123500 64000 6400 6400 6400 6400 0
544 20250214 123400 64000 6400 6400 6400 6400 0
545 20250214 123300 64000 6400 6400 6400 6400 0
546 20250214 123200 64000 6400 6400 6400 6400 0
547 20250214 123100 64000 6400 6400 6400 6400 0
548 20250214 123000 64000 6400 6400 6400 6400 0
549 20250214 122900 64000 6400 6400 6400 6400 0
550 20250214 122800 64000 6400 6400 6400 6400 0
551 20250214 122700 64000 6400 6400 6400 6400 0
552 20250214 122600 64000 6400 6400 6400 6400 0
553 20250214 122500 64000 6400 6400 6400 6400 0
554 20250214 122400 64000 6400 6400 6400 6400 0
555 20250214 122300 64000 6400 6400 6400 6400 0
556 20250214 122200 64000 6400 6400 6400 6400 0
557 20250214 122100 64000 6400 6400 6400 6400 0
558 20250214 122000 64000 6400 6400 6400 6400 0
559 20250214 121900 64000 6400 6400 6400 6400 0
560 20250214 121800 64000 6400 6400 6400 6400 0
561 20250214 121700 64000 6400 6400 6400 6400 0
562 20250214 121600 64000 6400 6400 6400 6400 0
563 20250214 121500 64000 6400 6400 6400 6400 0
564 20250214 121400 64000 6400 6400 6400 6400 0
565 20250214 121300 64000 6400 6400 6400 6400 0
566 20250214 121200 64000 6400 6400 6400 6400 0
567 20250214 121100 64000 6400 6400 6400 6400 0
568 20250214 121000 64000 6400 6400 6400 6400 0
569 20250214 120900 64000 6400 6400 6400 6400 0
570 20250214 120800 64000 6400 6400 6400 6400 0
571 20250214 120700 64000 6400 6400 6400 6400 0
572 20250214 120600 64000 6400 6400 6400 6400 0
573 20250214 120500 64000 6400 6400 6400 6400 0
574 20250214 120400 64000 6400 6400 6400 6400 0
575 20250214 120300 64000 6400 6400 6400 6400 0
576 20250214 120200 64000 6400 6400 6400 6400 0
577 20250214 120100 64000 6400 6400 6400 6400 0
578 20250214 120000 64000 6400 6400 6400 6400 0
579 20250214 115900 64000 6400 6400 6400 6400 0
580 20250214 115800 64000 6400 6400 6400 6400 0
581 20250214 115700 64000 6400 6400 6400 6400 0
582 20250214 115600 64000 6400 6400 6400 6400 0
583 20250214 115500 64000 6400 6400 6400 6400 0
584 20250214 115400 64000 6400 6400 6400 6400 0
585 20250214 115300 64000 6400 6400 6400 6400 0
586 20250214 115200 64000 6400 6400 6400 6400 0
587 20250214 115100 64000 6400 6400 6400 6400 0
588 20250214 115000 64000 6400 6400 6400 6400 0
589 20250214 114900 64000 6400 6400 6400 6400 0
590 20250214 114800 64000 6400 6400 6400 6400 0
591 20250214 114700 64000 6400 6400 6400 6400 0
592 20250214 114600 64000 6400 6400 6400 6400 0
593 20250214 114500 64000 6400 6400 6400 6400 0
594 20250214 114400 64000 6400 6400 6400 6400 0
595 20250214 114300 64000 6400 6400 6400 6400 0
596 20250214 114200 64000 6400 6400 6400 6400 0
597 20250214 114100 64000 6400 6400 6400 6400 0
598 20250214 114000 64000 6400 6400 6400 6400 0
599 20250214 113900 64000 6400 6400 6400 6400 0
600 20250214 113800 64000 6400 6400 6400 6400 0
601 20250214 113700 64000 6400 6400 6400 6400 0
602 20250214 113600 64000 6400 6400 6400 6400 0
603 20250214 113500 64000 6400 6400 6400 6400 0
604 20250214 113400 64000 6400 6400 6400 6400 0
605 20250214 113300 64000 6400 6400 6400 6400 0
606 20250214 113200 64000 6400 6400 6400 6400 0
607 20250214 113100 64000 6400 6400 6400 6400 0
608 20250214 113000 64000 6400 6400 6400 6400 0
609 20250214 112900 64000 6400 6400 6400 6400 0
610 20250214 112800 64000 6400 6400 6400 6400 0
611 20250214 112700 64000 6400 6400 6400 6400 0
612 20250214 112600 64000 6400 6400 6400 6400 0
613 20250214 112500 64000 6400 6400 6400 6400 0
614 20250214 112400 64000 6400 6400 6400 6400 0
615 20250214 112300 64000 6400 6400 6400 6400 0
616 20250214 112200 64000 6400 6400 6400 6400 0
617 20250214 112100 64000 6400 6400 6400 6400 10
618 20250214 112000 0 6770 6770 6770 6770 0
619 20250214 111900 0 6770 6770 6770 6770 0
620 20250214 111800 0 6770 6770 6770 6770 0
621 20250214 111700 0 6770 6770 6770 6770 0
622 20250214 111600 0 6770 6770 6770 6770 0
623 20250214 111500 0 6770 6770 6770 6770 0
624 20250214 111400 0 6770 6770 6770 6770 0
625 20250214 111300 0 6770 6770 6770 6770 0
626 20250214 111200 0 6770 6770 6770 6770 0
627 20250214 111100 0 6770 6770 6770 6770 0
628 20250214 111000 0 6770 6770 6770 6770 0
629 20250214 110900 0 6770 6770 6770 6770 0
630 20250214 110800 0 6770 6770 6770 6770 0
631 20250214 110700 0 6770 6770 6770 6770 0
632 20250214 110600 0 6770 6770 6770 6770 0
633 20250214 110500 0 6770 6770 6770 6770 0
634 20250214 110400 0 6770 6770 6770 6770 0
635 20250214 110300 0 6770 6770 6770 6770 0
636 20250214 110200 0 6770 6770 6770 6770 0
637 20250214 110100 0 6770 6770 6770 6770 0
638 20250214 110000 0 6770 6770 6770 6770 0
639 20250214 105900 0 6770 6770 6770 6770 0
640 20250214 105800 0 6770 6770 6770 6770 0
641 20250214 105700 0 6770 6770 6770 6770 0
642 20250214 105600 0 6770 6770 6770 6770 0
643 20250214 105500 0 6770 6770 6770 6770 0
644 20250214 105400 0 6770 6770 6770 6770 0
645 20250214 105300 0 6770 6770 6770 6770 0
646 20250214 105200 0 6770 6770 6770 6770 0
647 20250214 105100 0 6770 6770 6770 6770 0
648 20250214 105000 0 6770 6770 6770 6770 0
649 20250214 104900 0 6770 6770 6770 6770 0
650 20250214 104800 0 6770 6770 6770 6770 0
651 20250214 104700 0 6770 6770 6770 6770 0
652 20250214 104600 0 6770 6770 6770 6770 0
653 20250214 104500 0 6770 6770 6770 6770 0
654 20250214 104400 0 6770 6770 6770 6770 0
655 20250214 104300 0 6770 6770 6770 6770 0
656 20250214 104200 0 6770 6770 6770 6770 0
657 20250214 104100 0 6770 6770 6770 6770 0
658 20250214 104000 0 6770 6770 6770 6770 0
659 20250214 103900 0 6770 6770 6770 6770 0
660 20250214 103800 0 6770 6770 6770 6770 0
661 20250214 103700 0 6770 6770 6770 6770 0
662 20250214 103600 0 6770 6770 6770 6770 0
663 20250214 103500 0 6770 6770 6770 6770 0
664 20250214 103400 0 6770 6770 6770 6770 0
665 20250214 103300 0 6770 6770 6770 6770 0
666 20250214 103200 0 6770 6770 6770 6770 0
667 20250214 103100 0 6770 6770 6770 6770 0
668 20250214 103000 0 6770 6770 6770 6770 0
669 20250214 102900 0 6770 6770 6770 6770 0
670 20250214 102800 0 6770 6770 6770 6770 0
671 20250214 102700 0 6770 6770 6770 6770 0
672 20250214 102600 0 6770 6770 6770 6770 0
673 20250214 102500 0 6770 6770 6770 6770 0
674 20250214 102400 0 6770 6770 6770 6770 0
675 20250214 102300 0 6770 6770 6770 6770 0
676 20250214 102200 0 6770 6770 6770 6770 0
677 20250214 102100 0 6770 6770 6770 6770 0
678 20250214 102000 0 6770 6770 6770 6770 0
679 20250214 101900 0 6770 6770 6770 6770 0
680 20250214 101800 0 6770 6770 6770 6770 0
681 20250214 101700 0 6770 6770 6770 6770 0
682 20250214 101600 0 6770 6770 6770 6770 0
683 20250214 101500 0 6770 6770 6770 6770 0
684 20250214 101400 0 6770 6770 6770 6770 0
685 20250214 101300 0 6770 6770 6770 6770 0
686 20250214 101200 0 6770 6770 6770 6770 0
687 20250214 101100 0 6770 6770 6770 6770 0
688 20250214 101000 0 6770 6770 6770 6770 0
689 20250214 100900 0 6770 6770 6770 6770 0
690 20250214 100800 0 6770 6770 6770 6770 0
691 20250214 100700 0 6770 6770 6770 6770 0
692 20250214 100600 0 6770 6770 6770 6770 0
693 20250214 100500 0 6770 6770 6770 6770 0
694 20250214 100400 0 6770 6770 6770 6770 0
695 20250214 100300 0 6770 6770 6770 6770 0
696 20250214 100200 0 6770 6770 6770 6770 0
697 20250214 100100 0 6770 6770 6770 6770 0
698 20250214 100000 0 6770 6770 6770 6770 0
699 20250214 095900 0 6770 6770 6770 6770 0
700 20250214 095800 0 6770 6770 6770 6770 0
701 20250214 095700 0 6770 6770 6770 6770 0
702 20250214 095600 0 6770 6770 6770 6770 0
703 20250214 095500 0 6770 6770 6770 6770 0
704 20250214 095400 0 6770 6770 6770 6770 0
705 20250214 095300 0 6770 6770 6770 6770 0
706 20250214 095200 0 6770 6770 6770 6770 0
707 20250214 095100 0 6770 6770 6770 6770 0
708 20250214 095000 0 6770 6770 6770 6770 0
709 20250214 094900 0 6770 6770 6770 6770 0
710 20250214 094800 0 6770 6770 6770 6770 0
711 20250214 094700 0 6770 6770 6770 6770 0
712 20250214 094600 0 6770 6770 6770 6770 0
713 20250214 094500 0 6770 6770 6770 6770 0
714 20250214 094400 0 6770 6770 6770 6770 0
715 20250214 094300 0 6770 6770 6770 6770 0
716 20250214 094200 0 6770 6770 6770 6770 0
717 20250214 094100 0 6770 6770 6770 6770 0
718 20250214 094000 0 6770 6770 6770 6770 0
719 20250214 093900 0 6770 6770 6770 6770 0
720 20250214 093800 0 6770 6770 6770 6770 0
721 20250214 093700 0 6770 6770 6770 6770 0
722 20250214 093600 0 6770 6770 6770 6770 0
723 20250214 093500 0 6770 6770 6770 6770 0
724 20250214 093400 0 6770 6770 6770 6770 0
725 20250214 093300 0 6770 6770 6770 6770 0
726 20250214 093200 0 6770 6770 6770 6770 0
727 20250214 093100 0 6770 6770 6770 6770 0
728 20250214 093000 0 6770 6770 6770 6770 0
729 20250214 092900 0 6770 6770 6770 6770 0
730 20250214 092800 0 6770 6770 6770 6770 0
731 20250214 092700 0 6770 6770 6770 6770 0
732 20250214 092600 0 6770 6770 6770 6770 0
733 20250214 092500 0 6770 6770 6770 6770 0
734 20250214 092400 0 6770 6770 6770 6770 0
735 20250214 092300 0 6770 6770 6770 6770 0
736 20250214 092200 0 6770 6770 6770 6770 0
737 20250214 092100 0 6770 6770 6770 6770 0
738 20250214 092000 0 6770 6770 6770 6770 0
739 20250214 091900 0 6770 6770 6770 6770 0
740 20250214 091800 0 6770 6770 6770 6770 0
741 20250214 091700 0 6770 6770 6770 6770 0
742 20250214 091600 0 6770 6770 6770 6770 0
743 20250214 091500 0 6770 6770 6770 6770 0
744 20250214 091400 0 6770 6770 6770 6770 0
745 20250214 091300 0 6770 6770 6770 6770 0
746 20250214 091200 0 6770 6770 6770 6770 0
747 20250214 091100 0 6770 6770 6770 6770 0
748 20250214 091000 0 6770 6770 6770 6770 0
749 20250214 090900 0 6770 6770 6770 6770 0
750 20250214 090800 0 6770 6770 6770 6770 0
751 20250214 090700 0 6770 6770 6770 6770 0
752 20250214 090600 0 6770 6770 6770 6770 0
753 20250214 090500 0 6770 6770 6770 6770 0
754 20250214 090400 0 6770 6770 6770 6770 0
755 20250214 090300 0 6770 6770 6770 6770 0
756 20250214 090200 0 6770 6770 6770 6770 0
757 20250214 090100 0 6770 6770 6770 6770 0
758 20250214 090000 0 6770 6770 6770 6770 0