ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

589
005960/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,184700,122945890,3490,3490,3490,3490,368
20250221,184600,122945890,3490,3490,3490,3490,0
20250221,184500,122945890,3490,3490,3490,3490,0
20250221,184400,122945890,3490,3490,3490,3490,0
20250221,184300,122945890,3490,3490,3490,3490,0
20250221,184200,122945890,3490,3490,3490,3490,0
20250221,184100,122945890,3490,3490,3490,3490,0
20250221,184000,122945890,3490,3490,3490,3490,0
20250221,183900,122945890,3490,3490,3490,3490,0
20250221,183800,122945890,3490,3490,3490,3490,0
20250221,183700,122945890,3490,3490,3490,3490,0
20250221,183600,122945890,3490,3490,3490,3490,0
20250221,183500,122945890,3490,3490,3490,3490,0
20250221,183400,122945890,3490,3490,3490,3490,0
20250221,183300,122945890,3490,3490,3490,3490,0
20250221,183200,122945890,3490,3490,3490,3490,0
20250221,183100,122945890,3490,3490,3490,3490,0
20250221,183000,122945890,3490,3490,3490,3490,0
20250221,182900,122945890,3490,3490,3490,3490,0
20250221,182800,122945890,3490,3490,3490,3490,0
20250221,182700,122945890,3490,3490,3490,3490,0
20250221,182600,122945890,3490,3490,3490,3490,0
20250221,182500,122945890,3490,3490,3490,3490,0
20250221,182400,122945890,3490,3490,3490,3490,0
20250221,182300,122945890,3490,3490,3490,3490,0
20250221,182200,122945890,3490,3490,3490,3490,0
20250221,182100,122945890,3490,3490,3490,3490,0
20250221,182000,122945890,3490,3490,3490,3490,0
20250221,181900,122945890,3490,3490,3490,3490,0
20250221,181800,122945890,3490,3490,3490,3490,0
20250221,181700,122945890,3490,3490,3490,3490,368
20250221,181600,122945890,3490,3490,3490,3490,0
20250221,181500,122945890,3490,3490,3490,3490,0
20250221,181400,122945890,3490,3490,3490,3490,0
20250221,181300,122945890,3490,3490,3490,3490,0
20250221,181200,122945890,3490,3490,3490,3490,0
20250221,181100,122945890,3490,3490,3490,3490,0
20250221,181000,122945890,3490,3490,3490,3490,0
20250221,180900,122945890,3490,3490,3490,3490,0
20250221,180800,122945890,3490,3490,3490,3490,0
20250221,180700,122945890,3490,3490,3490,3490,0
20250221,180600,122945890,3490,3490,3490,3490,0
20250221,180500,122945890,3490,3490,3490,3490,0
20250221,180400,122945890,3490,3490,3490,3490,0
20250221,180300,122945890,3490,3490,3490,3490,0
20250221,180200,122945890,3490,3490,3490,3490,0
20250221,180100,122945890,3490,3490,3490,3490,0
20250221,180000,122945890,3490,3490,3490,3490,0
20250221,175900,122945890,3490,3490,3490,3490,0
20250221,175800,122945890,3490,3490,3490,3490,0
20250221,175700,122945890,3490,3490,3490,3490,0
20250221,175600,122945890,3490,3490,3490,3490,0
20250221,175500,122945890,3490,3490,3490,3490,0
20250221,175400,122945890,3490,3490,3490,3490,0
20250221,175300,122945890,3490,3490,3490,3490,0
20250221,175200,122945890,3490,3490,3490,3490,0
20250221,175100,122945890,3490,3490,3490,3490,0
20250221,175000,122945890,3490,3490,3490,3490,0
20250221,174900,122945890,3490,3490,3490,3490,0
20250221,174800,122945890,3490,3490,3490,3490,0
20250221,174700,122945890,3490,3490,3490,3490,368
20250221,174600,122945890,3490,3490,3490,3490,0
20250221,174500,122945890,3490,3490,3490,3490,0
20250221,174400,122945890,3490,3490,3490,3490,0
20250221,174300,122945890,3490,3490,3490,3490,0
20250221,174200,122945890,3490,3490,3490,3490,0
20250221,174100,122945890,3490,3490,3490,3490,0
20250221,174000,122945890,3490,3490,3490,3490,0
20250221,173900,122945890,3490,3490,3490,3490,0
20250221,173800,122945890,3490,3490,3490,3490,0
20250221,173700,122945890,3490,3490,3490,3490,0
20250221,173600,122945890,3490,3490,3490,3490,0
20250221,173500,122945890,3490,3490,3490,3490,0
20250221,173400,122945890,3490,3490,3490,3490,0
20250221,173300,122945890,3490,3490,3490,3490,0
20250221,173200,122945890,3490,3490,3490,3490,0
20250221,173100,122945890,3490,3490,3490,3490,0
20250221,173000,122945890,3490,3490,3490,3490,0
20250221,172900,122945890,3490,3490,3490,3490,0
20250221,172800,122945890,3490,3490,3490,3490,0
20250221,172700,122945890,3490,3490,3490,3490,0
20250221,172600,122945890,3490,3490,3490,3490,0
20250221,172500,122945890,3490,3490,3490,3490,0
20250221,172400,122945890,3490,3490,3490,3490,0
20250221,172300,122945890,3490,3490,3490,3490,0
20250221,172200,122945890,3490,3490,3490,3490,0
20250221,172100,122945890,3490,3490,3490,3490,0
20250221,172000,122945890,3490,3490,3490,3490,0
20250221,171900,122945890,3490,3490,3490,3490,0
20250221,171800,122945890,3490,3490,3490,3490,0
20250221,171700,122945890,3490,3490,3490,3490,368
20250221,171600,122945890,3490,3490,3490,3490,0
20250221,171500,122945890,3490,3490,3490,3490,0
20250221,171400,122945890,3490,3490,3490,3490,0
20250221,171300,122945890,3490,3490,3490,3490,0
20250221,171200,122945890,3490,3490,3490,3490,0
20250221,171100,122945890,3490,3490,3490,3490,0
20250221,171000,122945890,3490,3490,3490,3490,0
20250221,170900,122945890,3490,3490,3490,3490,0
20250221,170800,122945890,3490,3490,3490,3490,0
20250221,170700,122945890,3490,3490,3490,3490,0
20250221,170600,122945890,3490,3490,3490,3490,0
20250221,170500,122945890,3490,3490,3490,3490,0
20250221,170400,122945890,3490,3490,3490,3490,0
20250221,170300,122945890,3490,3490,3490,3490,0
20250221,170200,122945890,3490,3490,3490,3490,0
20250221,170100,122945890,3490,3490,3490,3490,0
20250221,170000,122945890,3490,3490,3490,3490,0
20250221,165900,122945890,3490,3490,3490,3490,0
20250221,165800,122945890,3490,3490,3490,3490,0
20250221,165700,122945890,3490,3490,3490,3490,0
20250221,165600,122945890,3490,3490,3490,3490,0
20250221,165500,122945890,3490,3490,3490,3490,0
20250221,165400,122945890,3490,3490,3490,3490,0
20250221,165300,122945890,3490,3490,3490,3490,0
20250221,165200,122945890,3490,3490,3490,3490,0
20250221,165100,122945890,3490,3490,3490,3490,0
20250221,165000,122945890,3490,3490,3490,3490,0
20250221,164900,122945890,3490,3490,3490,3490,0
20250221,164800,122945890,3490,3490,3490,3490,0
20250221,164700,122945890,3490,3490,3490,3490,368
20250221,164600,122945890,3490,3490,3490,3490,0
20250221,164500,122945890,3490,3490,3490,3490,0
20250221,164400,122945890,3490,3490,3490,3490,0
20250221,164300,122945890,3490,3490,3490,3490,0
20250221,164200,122945890,3490,3490,3490,3490,0
20250221,164100,122945890,3490,3490,3490,3490,0
20250221,164000,122945890,3490,3490,3490,3490,0
20250221,163900,122945890,3490,3490,3490,3490,0
20250221,163800,122945890,3490,3490,3490,3490,0
20250221,163700,122945890,3490,3490,3490,3490,0
20250221,163600,122945890,3490,3490,3490,3490,0
20250221,163500,122945890,3490,3490,3490,3490,0
20250221,163400,122945890,3490,3490,3490,3490,0
20250221,163300,122945890,3490,3490,3490,3490,0
20250221,163200,122945890,3490,3490,3490,3490,0
20250221,163100,122945890,3490,3490,3490,3490,0
20250221,163000,122945890,3490,3490,3490,3490,0
20250221,162900,122945890,3490,3490,3490,3490,0
20250221,162800,122945890,3490,3490,3490,3490,0
20250221,162700,122945890,3490,3490,3490,3490,0
20250221,162600,122945890,3490,3490,3490,3490,0
20250221,162500,122945890,3490,3490,3490,3490,0
20250221,162400,122945890,3490,3490,3490,3490,0
20250221,162300,122945890,3490,3490,3490,3490,0
20250221,162200,122945890,3490,3490,3490,3490,0
20250221,162100,122945890,3490,3490,3490,3490,0
20250221,162000,122945890,3490,3490,3490,3490,0
20250221,161900,122945890,3490,3490,3490,3490,0
20250221,161800,122945890,3490,3490,3490,3490,0
20250221,161700,122945890,3490,3490,3490,3490,368
20250221,161600,122945890,3490,3490,3490,3490,0
20250221,161500,122945890,3490,3490,3490,3490,0
20250221,161400,122945890,3490,3490,3490,3490,0
20250221,161300,122945890,3490,3490,3490,3490,0
20250221,161200,122945890,3490,3490,3490,3490,0
20250221,161100,122945890,3490,3490,3490,3490,0
20250221,161000,122945890,3490,3490,3490,3490,0
20250221,160900,122945890,3490,3490,3490,3490,0
20250221,160800,122945890,3490,3490,3490,3490,0
20250221,160700,122945890,3490,3490,3490,3490,0
20250221,160600,122945890,3490,3490,3490,3490,0
20250221,160500,122945890,3490,3490,3490,3490,0
20250221,160400,122945890,3490,3490,3490,3490,0
20250221,160300,122945890,3490,3490,3490,3490,0
20250221,160200,122945890,3490,3490,3490,3490,0
20250221,160100,122945890,3490,3490,3490,3490,0
20250221,160000,122945890,3490,3490,3490,3490,0
20250221,155900,122945890,3490,3490,3490,3490,0
20250221,155800,122945890,3490,3490,3490,3490,0
20250221,155700,122945890,3490,3490,3490,3490,0
20250221,155600,122945890,3490,3490,3490,3490,0
20250221,155500,122945890,3490,3490,3490,3490,0
20250221,155400,122945890,3490,3490,3490,3490,0
20250221,155300,122945890,3490,3490,3490,3490,0
20250221,155200,122945890,3490,3490,3490,3490,0
20250221,155100,122945890,3490,3490,3490,3490,0
20250221,155000,122945890,3490,3490,3490,3490,0
20250221,154900,122945890,3490,3490,3490,3490,0
20250221,154800,122945890,3490,3490,3490,3490,0
20250221,154700,122945890,3490,3490,3490,3490,368
20250221,154600,122945890,3490,3490,3490,3490,0
20250221,154500,122945890,3490,3490,3490,3490,0
20250221,154400,122945890,3490,3490,3490,3490,0
20250221,154300,122945890,3490,3490,3490,3490,0
20250221,154200,122945890,3490,3490,3490,3490,0
20250221,154100,122945890,3490,3490,3490,3490,0
20250221,154000,122945890,3490,3490,3490,3490,0
20250221,153900,122945890,3490,3490,3490,3490,0
20250221,153800,122945890,3490,3490,3490,3490,0
20250221,153700,122945890,3490,3490,3490,3490,0
20250221,153600,122945890,3490,3490,3490,3490,0
20250221,153500,122945890,3490,3490,3490,3490,0
20250221,153400,122945890,3490,3490,3490,3490,0
20250221,153300,122945890,3490,3490,3490,3490,0
20250221,153200,122945890,3490,3490,3490,3490,0
20250221,153100,122945890,3490,3490,3490,3490,0
20250221,153000,122945890,3490,3490,3490,3490,368
20250221,152900,121661570,3495,3495,3495,3495,0
20250221,152800,121661570,3495,3495,3495,3495,0
20250221,152700,121661570,3495,3495,3495,3495,0
20250221,152600,121661570,3495,3495,3495,3495,0
20250221,152500,121661570,3495,3495,3495,3495,0
20250221,152400,121661570,3495,3495,3495,3495,0
20250221,152300,121661570,3495,3495,3495,3495,0
20250221,152200,121661570,3495,3495,3495,3495,0
20250221,152100,121661570,3495,3495,3495,3495,0
20250221,152000,121661570,3495,3495,3495,3495,0
20250221,151900,121661570,3495,3495,3495,3495,596
20250221,151800,119578550,3490,3490,3490,3490,183
20250221,151700,118939880,3490,3490,3490,3490,182
20250221,151600,118304700,3495,3495,3495,3495,0
20250221,151500,118304700,3495,3495,3495,3495,3
20250221,151400,118294215,3490,3490,3490,3490,1
20250221,151300,118290725,3490,3490,3490,3490,0
20250221,151200,118290725,3490,3490,3490,3490,0
20250221,151100,118290725,3490,3490,3490,3490,0
20250221,151000,118290725,3490,3495,3495,3490,76
20250221,150900,118025435,3495,3495,3495,3495,0
20250221,150800,118025435,3495,3495,3495,3495,0
20250221,150700,118025435,3495,3495,3495,3495,0
20250221,150600,118025435,3495,3495,3495,3495,10
20250221,150500,117990485,3495,3495,3495,3495,0
20250221,150400,117990485,3495,3495,3495,3495,0
20250221,150300,117990485,3495,3495,3495,3495,0
20250221,150200,117990485,3495,3495,3495,3495,10
20250221,150100,117955535,3495,3495,3495,3495,0
20250221,150000,117955535,3495,3495,3495,3495,10
20250221,145900,117920585,3495,3495,3495,3495,2
20250221,145800,117913595,3495,3495,3495,3495,0
20250221,145700,117913595,3495,3495,3495,3495,0
20250221,145600,117913595,3495,3495,3495,3495,0
20250221,145500,117913595,3495,3495,3495,3495,0
20250221,145400,117913595,3495,3495,3495,3495,0
20250221,145300,117913595,3495,3495,3495,3495,0
20250221,145200,117913595,3495,3495,3495,3495,0
20250221,145100,117913595,3495,3495,3495,3495,0
20250221,145000,117913595,3495,3495,3495,3495,0
20250221,144900,117913595,3495,3495,3495,3495,5
20250221,144800,117896120,3495,3495,3495,3495,0
20250221,144700,117896120,3495,3495,3495,3495,0
20250221,144600,117896120,3495,3495,3495,3495,0
20250221,144500,117896120,3495,3495,3495,3495,1
20250221,144400,117892625,3495,3495,3495,3495,0
20250221,144300,117892625,3495,3495,3495,3495,1050
20250221,144200,114222875,3495,3495,3495,3495,0
20250221,144100,114222875,3495,3495,3495,3495,11
20250221,144000,114184430,3495,3495,3495,3495,0
20250221,143900,114184430,3495,3495,3495,3495,0
20250221,143800,114184430,3495,3495,3495,3495,0
20250221,143700,114184430,3495,3495,3495,3495,2315
20250221,143600,106093505,3495,3495,3495,3495,28
20250221,143500,105995645,3495,3495,3495,3495,0
20250221,143400,105995645,3495,3495,3495,3495,2
20250221,143300,105988655,3495,3495,3495,3495,287
20250221,143200,104985590,3495,3495,3495,3495,1530
20250221,143100,99638240,3495,3495,3495,3495,241
20250221,143000,98795945,3495,3495,3495,3495,0
20250221,142900,98795945,3495,3495,3495,3495,1
20250221,142800,98792450,3495,3495,3495,3495,0
20250221,142700,98792450,3495,3495,3495,3495,0
20250221,142600,98792450,3495,3495,3495,3495,0
20250221,142500,98792450,3495,3495,3495,3495,0
20250221,142400,98792450,3495,3495,3495,3495,1000
20250221,142300,95297450,3495,3495,3495,3495,0
20250221,142200,95297450,3495,3495,3495,3495,5
20250221,142100,95279975,3495,3495,3495,3495,261
20250221,142000,94367780,3495,3495,3495,3495,0
20250221,141900,94367780,3495,3495,3495,3495,0
20250221,141800,94367780,3495,3495,3495,3495,0
20250221,141700,94367780,3495,3495,3495,3495,0
20250221,141600,94367780,3495,3495,3495,3495,0
20250221,141500,94367780,3495,3495,3495,3495,10
20250221,141400,94332830,3495,3495,3495,3495,3
20250221,141300,94322345,3495,3495,3495,3495,0
20250221,141200,94322345,3495,3495,3495,3495,54
20250221,141100,94133615,3495,3495,3495,3495,0
20250221,141000,94133615,3495,3495,3495,3495,0
20250221,140900,94133615,3495,3495,3495,3495,0
20250221,140800,94133615,3495,3495,3495,3495,400
20250221,140700,92735615,3495,3495,3495,3495,0
20250221,140600,92735615,3495,3495,3495,3495,0
20250221,140500,92735615,3495,3495,3495,3495,0
20250221,140400,92735615,3495,3495,3495,3495,0
20250221,140300,92735615,3495,3495,3495,3495,10
20250221,140200,92700665,3495,3495,3495,3495,0
20250221,140100,92700665,3495,3495,3495,3495,0
20250221,140000,92700665,3495,3495,3495,3495,0
20250221,135900,92700665,3495,3495,3495,3495,0
20250221,135800,92700665,3495,3495,3495,3495,0
20250221,135700,92700665,3495,3495,3495,3495,0
20250221,135600,92700665,3495,3495,3495,3495,0
20250221,135500,92700665,3495,3495,3495,3495,0
20250221,135400,92700665,3495,3495,3495,3495,0
20250221,135300,92700665,3495,3495,3495,3495,0
20250221,135200,92700665,3495,3495,3495,3495,0
20250221,135100,92700665,3495,3495,3495,3495,275
20250221,135000,91739540,3490,3490,3490,3490,121
20250221,134900,91317250,3490,3490,3490,3490,0
20250221,134800,91317250,3490,3490,3490,3490,0
20250221,134700,91317250,3490,3490,3490,3490,0
20250221,134600,91317250,3490,3490,3490,3490,0
20250221,134500,91317250,3490,3490,3490,3490,0
20250221,134400,91317250,3490,3490,3490,3490,0
20250221,134300,91317250,3490,3490,3490,3490,0
20250221,134200,91317250,3490,3490,3490,3490,0
20250221,134100,91317250,3490,3490,3490,3490,372
20250221,134000,90018970,3490,3490,3490,3490,0
20250221,133900,90018970,3490,3490,3490,3490,100
20250221,133800,89669970,3490,3490,3490,3490,0
20250221,133700,89669970,3490,3490,3490,3490,0
20250221,133600,89669970,3490,3490,3490,3490,0
20250221,133500,89669970,3490,3490,3490,3490,0
20250221,133400,89669970,3490,3490,3490,3490,0
20250221,133300,89669970,3490,3490,3490,3490,0
20250221,133200,89669970,3490,3490,3490,3490,0
20250221,133100,89669970,3490,3490,3490,3490,1
20250221,133000,89666480,3495,3495,3495,3495,0
20250221,132900,89666480,3495,3495,3495,3495,0
20250221,132800,89666480,3495,3495,3495,3495,0
20250221,132700,89666480,3495,3495,3495,3495,0
20250221,132600,89666480,3495,3495,3495,3495,0
20250221,132500,89666480,3495,3495,3495,3495,0
20250221,132400,89666480,3495,3495,3495,3495,0
20250221,132300,89666480,3495,3495,3495,3495,0
20250221,132200,89666480,3495,3495,3495,3495,0
20250221,132100,89666480,3495,3495,3495,3495,0
20250221,132000,89666480,3495,3495,3495,3495,10
20250221,131900,89631530,3495,3495,3495,3495,3
20250221,131800,89621045,3495,3495,3495,3495,407
20250221,131700,88198580,3495,3495,3495,3495,0
20250221,131600,88198580,3495,3495,3495,3495,691
20250221,131500,85783535,3495,3495,3495,3495,2
20250221,131400,85776545,3495,3495,3495,3495,10
20250221,131300,85741595,3490,3490,3490,3490,0
20250221,131200,85741595,3490,3490,3490,3490,0
20250221,131100,85741595,3490,3490,3490,3490,0
20250221,131000,85741595,3490,3490,3490,3490,0
20250221,130900,85741595,3490,3490,3490,3490,0
20250221,130800,85741595,3490,3490,3490,3490,0
20250221,130700,85741595,3490,3490,3490,3490,0
20250221,130600,85741595,3490,3490,3490,3490,0
20250221,130500,85741595,3490,3490,3490,3490,0
20250221,130400,85741595,3490,3490,3490,3490,0
20250221,130300,85741595,3490,3490,3490,3490,0
20250221,130200,85741595,3490,3490,3490,3490,0
20250221,130100,85741595,3490,3490,3490,3490,0
20250221,130000,85741595,3490,3490,3490,3490,0
20250221,125900,85741595,3490,3490,3490,3490,0
20250221,125800,85741595,3490,3490,3490,3490,0
20250221,125700,85741595,3490,3490,3490,3490,0
20250221,125600,85741595,3490,3490,3490,3490,50
20250221,125500,85567095,3495,3495,3495,3495,0
20250221,125400,85567095,3495,3495,3495,3495,0
20250221,125300,85567095,3495,3495,3495,3495,15
20250221,125200,85514670,3495,3495,3495,3495,10
20250221,125100,85479720,3495,3495,3495,3495,0
20250221,125000,85479720,3495,3495,3495,3495,0
20250221,124900,85479720,3495,3495,3495,3495,0
20250221,124800,85479720,3495,3495,3495,3495,0
20250221,124700,85479720,3495,3495,3495,3495,0
20250221,124600,85479720,3495,3495,3495,3495,1
20250221,124500,85476225,3490,3490,3490,3490,0
20250221,124400,85476225,3490,3490,3490,3490,0
20250221,124300,85476225,3490,3490,3490,3490,0
20250221,124200,85476225,3490,3490,3490,3490,0
20250221,124100,85476225,3490,3490,3490,3490,0
20250221,124000,85476225,3490,3490,3490,3490,0
20250221,123900,85476225,3490,3490,3490,3490,0
20250221,123800,85476225,3490,3490,3490,3490,2
20250221,123700,85469245,3490,3490,3490,3490,0
20250221,123600,85469245,3490,3490,3490,3490,0
20250221,123500,85469245,3490,3490,3490,3490,0
20250221,123400,85469245,3490,3490,3490,3490,0
20250221,123300,85469245,3490,3490,3490,3490,0
20250221,123200,85469245,3490,3490,3490,3490,0
20250221,123100,85469245,3490,3490,3490,3490,200
20250221,123000,84771245,3495,3495,3495,3495,0
20250221,122900,84771245,3495,3495,3495,3495,266
20250221,122800,83841575,3495,3495,3495,3495,0
20250221,122700,83841575,3495,3495,3495,3495,1
20250221,122600,83838080,3495,3495,3495,3495,173
20250221,122500,83233445,3495,3490,3495,3490,2
20250221,122400,83226460,3495,3495,3495,3495,0
20250221,122300,83226460,3495,3495,3495,3495,0
20250221,122200,83226460,3495,3495,3495,3495,0
20250221,122100,83226460,3495,3495,3495,3495,0
20250221,122000,83226460,3495,3495,3495,3495,0
20250221,121900,83226460,3495,3495,3495,3495,0
20250221,121800,83226460,3495,3495,3495,3495,0
20250221,121700,83226460,3495,3495,3495,3495,0
20250221,121600,83226460,3495,3495,3495,3495,0
20250221,121500,83226460,3495,3495,3495,3495,0
20250221,121400,83226460,3495,3495,3495,3495,0
20250221,121300,83226460,3495,3495,3495,3495,0
20250221,121200,83226460,3495,3495,3495,3495,0
20250221,121100,83226460,3495,3495,3495,3495,5
20250221,121000,83208985,3495,3495,3495,3495,0
20250221,120900,83208985,3495,3495,3495,3495,0
20250221,120800,83208985,3495,3495,3495,3495,10
20250221,120700,83174035,3495,3495,3495,3495,0
20250221,120600,83174035,3495,3495,3495,3495,0
20250221,120500,83174035,3495,3495,3495,3495,2
20250221,120400,83167045,3495,3495,3495,3495,0
20250221,120300,83167045,3495,3495,3495,3495,0
20250221,120200,83167045,3495,3495,3495,3495,0
20250221,120100,83167045,3495,3495,3495,3495,0
20250221,120000,83167045,3495,3495,3495,3495,0
20250221,115900,83167045,3495,3495,3495,3495,0
20250221,115800,83167045,3495,3495,3495,3495,0
20250221,115700,83167045,3495,3495,3495,3495,0
20250221,115600,83167045,3495,3495,3495,3495,0
20250221,115500,83167045,3495,3495,3495,3495,12
20250221,115400,83125105,3495,3495,3495,3495,0
20250221,115300,83125105,3495,3495,3495,3495,0
20250221,115200,83125105,3495,3495,3495,3495,0
20250221,115100,83125105,3495,3495,3495,3495,1
20250221,115000,83121610,3495,3495,3495,3495,0
20250221,114900,83121610,3495,3495,3495,3495,0
20250221,114800,83121610,3495,3495,3495,3495,0
20250221,114700,83121610,3495,3495,3495,3495,0
20250221,114600,83121610,3495,3495,3495,3495,0
20250221,114500,83121610,3495,3495,3495,3495,1
20250221,114400,83118115,3495,3495,3495,3495,0
20250221,114300,83118115,3495,3495,3495,3495,0
20250221,114200,83118115,3495,3495,3495,3495,0
20250221,114100,83118115,3495,3495,3495,3495,19
20250221,114000,83051710,3495,3495,3495,3495,0
20250221,113900,83051710,3495,3495,3495,3495,0
20250221,113800,83051710,3495,3495,3495,3495,0
20250221,113700,83051710,3495,3485,3495,3485,46
20250221,113600,82891215,3490,3490,3490,3490,11
20250221,113500,82852825,3485,3485,3485,3485,0
20250221,113400,82852825,3485,3485,3485,3485,2518
20250221,113300,74077595,3490,3490,3490,3490,1200
20250221,113200,69889595,3490,3490,3490,3490,0
20250221,113100,69889595,3490,3490,3490,3490,0
20250221,113000,69889595,3490,3490,3490,3490,0
20250221,112900,69889595,3490,3490,3490,3490,0
20250221,112800,69889595,3490,3490,3490,3490,0
20250221,112700,69889595,3490,3490,3490,3490,6
20250221,112600,69868655,3490,3490,3490,3490,0
20250221,112500,69868655,3490,3490,3490,3490,0
20250221,112400,69868655,3490,3490,3490,3490,0
20250221,112300,69868655,3490,3490,3490,3490,0
20250221,112200,69868655,3490,3490,3490,3490,0
20250221,112100,69868655,3490,3490,3490,3485,4
20250221,112000,69854705,3485,3485,3485,3485,0
20250221,111900,69854705,3485,3485,3485,3485,1
20250221,111800,69851220,3485,3485,3485,3485,101
20250221,111700,69499235,3485,3485,3485,3485,1
20250221,111600,69495750,3490,3490,3490,3490,10
20250221,111500,69460850,3490,3490,3490,3490,0
20250221,111400,69460850,3490,3490,3490,3490,0
20250221,111300,69460850,3490,3490,3490,3490,0
20250221,111200,69460850,3490,3490,3490,3490,0
20250221,111100,69460850,3490,3490,3490,3490,0
20250221,111000,69460850,3490,3490,3490,3490,0
20250221,110900,69460850,3490,3490,3490,3490,0
20250221,110800,69460850,3490,3490,3490,3490,65
20250221,110700,69234000,3490,3490,3490,3490,0
20250221,110600,69234000,3490,3490,3490,3490,65
20250221,110500,69007150,3490,3490,3490,3490,5
20250221,110400,68989700,3490,3490,3490,3490,0
20250221,110300,68989700,3490,3490,3490,3490,0
20250221,110200,68989700,3490,3490,3490,3490,0
20250221,110100,68989700,3490,3490,3490,3490,0
20250221,110000,68989700,3490,3490,3490,3490,0
20250221,105900,68989700,3490,3490,3490,3490,0
20250221,105800,68989700,3490,3490,3490,3490,0
20250221,105700,68989700,3490,3490,3490,3490,95
20250221,105600,68658150,3490,3490,3490,3490,0
20250221,105500,68658150,3490,3490,3490,3490,0
20250221,105400,68658150,3490,3490,3490,3490,47
20250221,105300,68494120,3490,3490,3490,3490,0
20250221,105200,68494120,3490,3490,3490,3490,0
20250221,105100,68494120,3490,3490,3490,3490,120
20250221,105000,68075320,3490,3490,3490,3490,0
20250221,104900,68075320,3490,3495,3495,3490,51
20250221,104800,67897325,3495,3495,3495,3495,0
20250221,104700,67897325,3495,3495,3495,3495,0
20250221,104600,67897325,3495,3495,3495,3495,0
20250221,104500,67897325,3495,3495,3495,3495,172
20250221,104400,67296185,3490,3490,3490,3490,0
20250221,104300,67296185,3490,3490,3490,3490,0
20250221,104200,67296185,3490,3490,3490,3490,0
20250221,104100,67296185,3490,3490,3490,3490,0
20250221,104000,67296185,3490,3490,3490,3490,120
20250221,103900,66877385,3510,3510,3510,3510,0
20250221,103800,66877385,3510,3510,3510,3510,50
20250221,103700,66701885,3505,3505,3505,3505,0
20250221,103600,66701885,3505,3495,3505,3495,39
20250221,103500,66565500,3495,3490,3495,3490,4987
20250221,103400,49160530,3485,3485,3485,3485,0
20250221,103300,49160530,3485,3485,3485,3485,0
20250221,103200,49160530,3485,3485,3485,3485,76
20250221,103100,48895670,3490,3490,3490,3490,0
20250221,103000,48895670,3490,3490,3490,3490,0
20250221,102900,48895670,3490,3490,3490,3490,0
20250221,102800,48895670,3490,3490,3490,3490,0
20250221,102700,48895670,3490,3490,3490,3490,0
20250221,102600,48895670,3490,3490,3490,3490,0
20250221,102500,48895670,3490,3490,3490,3490,6
20250221,102400,48874730,3485,3485,3485,3485,0
20250221,102300,48874730,3485,3485,3485,3485,0
20250221,102200,48874730,3485,3485,3485,3485,50
20250221,102100,48700480,3485,3485,3485,3485,0
20250221,102000,48700480,3485,3485,3485,3485,0
20250221,101900,48700480,3485,3485,3485,3485,0
20250221,101800,48700480,3485,3485,3485,3485,0
20250221,101700,48700480,3485,3485,3485,3485,0
20250221,101600,48700480,3485,3485,3485,3485,0
20250221,101500,48700480,3485,3485,3485,3485,0
20250221,101400,48700480,3485,3485,3485,3485,0
20250221,101300,48700480,3485,3485,3485,3485,0
20250221,101200,48700480,3485,3485,3485,3485,1
20250221,101100,48696995,3485,3485,3485,3485,99
20250221,101000,48351980,3490,3490,3490,3490,0
20250221,100900,48351980,3490,3490,3490,3490,200
20250221,100800,47653980,3490,3490,3490,3490,15
20250221,100700,47601630,3485,3490,3490,3485,2
20250221,100600,47594655,3490,3490,3490,3490,3
20250221,100500,47584185,3490,3490,3490,3490,0
20250221,100400,47584185,3490,3490,3490,3490,2
20250221,100300,47577205,3490,3490,3490,3490,0
20250221,100200,47577205,3490,3490,3490,3490,1
20250221,100100,47573715,3490,3490,3490,3490,0
20250221,100000,47573715,3490,3490,3490,3490,2
20250221,095900,47566735,3480,3480,3480,3480,0
20250221,095800,47566735,3480,3480,3480,3480,0
20250221,095700,47566735,3480,3480,3480,3480,694
20250221,095600,45151615,3480,3480,3480,3480,162
20250221,095500,44587855,3480,3480,3480,3480,1000
20250221,095400,41107855,3480,3480,3480,3480,829
20250221,095300,38222935,3480,3480,3480,3480,1171
20250221,095200,34147855,3480,3480,3480,3480,169
20250221,095100,33559735,3480,3480,3480,3480,1831
20250221,095000,27187855,3480,3480,3480,3480,760
20250221,094900,24543055,3480,3480,3480,3480,241
20250221,094800,23704375,3480,3480,3480,3480,0
20250221,094700,23704375,3480,3480,3480,3480,736
20250221,094600,21143095,3480,3480,3480,3480,15
20250221,094500,21090895,3480,3480,3480,3480,370
20250221,094400,19803295,3480,3475,3480,3475,7
20250221,094300,19778960,3480,3480,3480,3480,447
20250221,094200,18223400,3480,3490,3490,3480,1201
20250221,094100,14043020,3490,3490,3490,3490,17
20250221,094000,13983690,3485,3485,3485,3485,535
20250221,093900,12119215,3485,3485,3485,3485,40
20250221,093800,11979815,3480,3480,3480,3480,0
20250221,093700,11979815,3480,3480,3480,3480,10
20250221,093600,11945015,3480,3480,3480,3480,0
20250221,093500,11945015,3480,3480,3480,3480,0
20250221,093400,11945015,3480,3480,3480,3480,559
20250221,093300,9999695,3475,3480,3480,3475,744
20250221,093200,7414280,3480,3480,3480,3480,12
20250221,093100,7372520,3480,3480,3480,3480,1
20250221,093000,7369040,3480,3475,3480,3475,211
20250221,092900,6635765,3475,3475,3475,3475,1
20250221,092800,6632290,3480,3480,3480,3480,0
20250221,092700,6632290,3480,3490,3490,3480,1415
20250221,092600,1707465,3490,3490,3490,3490,0
20250221,092500,1707465,3490,3490,3490,3490,0
20250221,092400,1707465,3490,3490,3490,3490,10
20250221,092300,1672565,3490,3490,3490,3490,0
20250221,092200,1672565,3490,3490,3490,3490,1
20250221,092100,1669075,3495,3495,3495,3495,0
20250221,092000,1669075,3495,3495,3495,3495,0
20250221,091900,1669075,3495,3495,3495,3495,100
20250221,091800,1319575,3495,3510,3510,3495,168
20250221,091700,732380,3515,3515,3515,3515,100
20250221,091600,380880,3495,3495,3495,3495,0
20250221,091500,380880,3495,3495,3495,3495,0
20250221,091400,380880,3495,3495,3495,3495,0
20250221,091300,380880,3495,3495,3495,3495,23
20250221,091200,300495,3495,3495,3495,3495,0
20250221,091100,300495,3495,3495,3495,3495,0
20250221,091000,300495,3495,3495,3495,3495,1
20250221,090900,297000,3510,3510,3510,3510,0
20250221,090800,297000,3510,3510,3510,3510,5
20250221,090700,279450,3490,3490,3490,3490,0
20250221,090600,279450,3490,3490,3490,3490,0
20250221,090500,279450,3490,3490,3490,3490,0
20250221,090400,279450,3490,3490,3490,3490,0
20250221,090300,279450,3490,3490,3490,3490,0
20250221,090200,279450,3490,3490,3490,3490,0
20250221,090100,279450,3490,3490,3490,3490,0
20250221,090000,279450,3490,3490,3490,3490,70
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 184700 122945890 3490 3490 3490 3490 368
3 20250221 184600 122945890 3490 3490 3490 3490 0
4 20250221 184500 122945890 3490 3490 3490 3490 0
5 20250221 184400 122945890 3490 3490 3490 3490 0
6 20250221 184300 122945890 3490 3490 3490 3490 0
7 20250221 184200 122945890 3490 3490 3490 3490 0
8 20250221 184100 122945890 3490 3490 3490 3490 0
9 20250221 184000 122945890 3490 3490 3490 3490 0
10 20250221 183900 122945890 3490 3490 3490 3490 0
11 20250221 183800 122945890 3490 3490 3490 3490 0
12 20250221 183700 122945890 3490 3490 3490 3490 0
13 20250221 183600 122945890 3490 3490 3490 3490 0
14 20250221 183500 122945890 3490 3490 3490 3490 0
15 20250221 183400 122945890 3490 3490 3490 3490 0
16 20250221 183300 122945890 3490 3490 3490 3490 0
17 20250221 183200 122945890 3490 3490 3490 3490 0
18 20250221 183100 122945890 3490 3490 3490 3490 0
19 20250221 183000 122945890 3490 3490 3490 3490 0
20 20250221 182900 122945890 3490 3490 3490 3490 0
21 20250221 182800 122945890 3490 3490 3490 3490 0
22 20250221 182700 122945890 3490 3490 3490 3490 0
23 20250221 182600 122945890 3490 3490 3490 3490 0
24 20250221 182500 122945890 3490 3490 3490 3490 0
25 20250221 182400 122945890 3490 3490 3490 3490 0
26 20250221 182300 122945890 3490 3490 3490 3490 0
27 20250221 182200 122945890 3490 3490 3490 3490 0
28 20250221 182100 122945890 3490 3490 3490 3490 0
29 20250221 182000 122945890 3490 3490 3490 3490 0
30 20250221 181900 122945890 3490 3490 3490 3490 0
31 20250221 181800 122945890 3490 3490 3490 3490 0
32 20250221 181700 122945890 3490 3490 3490 3490 368
33 20250221 181600 122945890 3490 3490 3490 3490 0
34 20250221 181500 122945890 3490 3490 3490 3490 0
35 20250221 181400 122945890 3490 3490 3490 3490 0
36 20250221 181300 122945890 3490 3490 3490 3490 0
37 20250221 181200 122945890 3490 3490 3490 3490 0
38 20250221 181100 122945890 3490 3490 3490 3490 0
39 20250221 181000 122945890 3490 3490 3490 3490 0
40 20250221 180900 122945890 3490 3490 3490 3490 0
41 20250221 180800 122945890 3490 3490 3490 3490 0
42 20250221 180700 122945890 3490 3490 3490 3490 0
43 20250221 180600 122945890 3490 3490 3490 3490 0
44 20250221 180500 122945890 3490 3490 3490 3490 0
45 20250221 180400 122945890 3490 3490 3490 3490 0
46 20250221 180300 122945890 3490 3490 3490 3490 0
47 20250221 180200 122945890 3490 3490 3490 3490 0
48 20250221 180100 122945890 3490 3490 3490 3490 0
49 20250221 180000 122945890 3490 3490 3490 3490 0
50 20250221 175900 122945890 3490 3490 3490 3490 0
51 20250221 175800 122945890 3490 3490 3490 3490 0
52 20250221 175700 122945890 3490 3490 3490 3490 0
53 20250221 175600 122945890 3490 3490 3490 3490 0
54 20250221 175500 122945890 3490 3490 3490 3490 0
55 20250221 175400 122945890 3490 3490 3490 3490 0
56 20250221 175300 122945890 3490 3490 3490 3490 0
57 20250221 175200 122945890 3490 3490 3490 3490 0
58 20250221 175100 122945890 3490 3490 3490 3490 0
59 20250221 175000 122945890 3490 3490 3490 3490 0
60 20250221 174900 122945890 3490 3490 3490 3490 0
61 20250221 174800 122945890 3490 3490 3490 3490 0
62 20250221 174700 122945890 3490 3490 3490 3490 368
63 20250221 174600 122945890 3490 3490 3490 3490 0
64 20250221 174500 122945890 3490 3490 3490 3490 0
65 20250221 174400 122945890 3490 3490 3490 3490 0
66 20250221 174300 122945890 3490 3490 3490 3490 0
67 20250221 174200 122945890 3490 3490 3490 3490 0
68 20250221 174100 122945890 3490 3490 3490 3490 0
69 20250221 174000 122945890 3490 3490 3490 3490 0
70 20250221 173900 122945890 3490 3490 3490 3490 0
71 20250221 173800 122945890 3490 3490 3490 3490 0
72 20250221 173700 122945890 3490 3490 3490 3490 0
73 20250221 173600 122945890 3490 3490 3490 3490 0
74 20250221 173500 122945890 3490 3490 3490 3490 0
75 20250221 173400 122945890 3490 3490 3490 3490 0
76 20250221 173300 122945890 3490 3490 3490 3490 0
77 20250221 173200 122945890 3490 3490 3490 3490 0
78 20250221 173100 122945890 3490 3490 3490 3490 0
79 20250221 173000 122945890 3490 3490 3490 3490 0
80 20250221 172900 122945890 3490 3490 3490 3490 0
81 20250221 172800 122945890 3490 3490 3490 3490 0
82 20250221 172700 122945890 3490 3490 3490 3490 0
83 20250221 172600 122945890 3490 3490 3490 3490 0
84 20250221 172500 122945890 3490 3490 3490 3490 0
85 20250221 172400 122945890 3490 3490 3490 3490 0
86 20250221 172300 122945890 3490 3490 3490 3490 0
87 20250221 172200 122945890 3490 3490 3490 3490 0
88 20250221 172100 122945890 3490 3490 3490 3490 0
89 20250221 172000 122945890 3490 3490 3490 3490 0
90 20250221 171900 122945890 3490 3490 3490 3490 0
91 20250221 171800 122945890 3490 3490 3490 3490 0
92 20250221 171700 122945890 3490 3490 3490 3490 368
93 20250221 171600 122945890 3490 3490 3490 3490 0
94 20250221 171500 122945890 3490 3490 3490 3490 0
95 20250221 171400 122945890 3490 3490 3490 3490 0
96 20250221 171300 122945890 3490 3490 3490 3490 0
97 20250221 171200 122945890 3490 3490 3490 3490 0
98 20250221 171100 122945890 3490 3490 3490 3490 0
99 20250221 171000 122945890 3490 3490 3490 3490 0
100 20250221 170900 122945890 3490 3490 3490 3490 0
101 20250221 170800 122945890 3490 3490 3490 3490 0
102 20250221 170700 122945890 3490 3490 3490 3490 0
103 20250221 170600 122945890 3490 3490 3490 3490 0
104 20250221 170500 122945890 3490 3490 3490 3490 0
105 20250221 170400 122945890 3490 3490 3490 3490 0
106 20250221 170300 122945890 3490 3490 3490 3490 0
107 20250221 170200 122945890 3490 3490 3490 3490 0
108 20250221 170100 122945890 3490 3490 3490 3490 0
109 20250221 170000 122945890 3490 3490 3490 3490 0
110 20250221 165900 122945890 3490 3490 3490 3490 0
111 20250221 165800 122945890 3490 3490 3490 3490 0
112 20250221 165700 122945890 3490 3490 3490 3490 0
113 20250221 165600 122945890 3490 3490 3490 3490 0
114 20250221 165500 122945890 3490 3490 3490 3490 0
115 20250221 165400 122945890 3490 3490 3490 3490 0
116 20250221 165300 122945890 3490 3490 3490 3490 0
117 20250221 165200 122945890 3490 3490 3490 3490 0
118 20250221 165100 122945890 3490 3490 3490 3490 0
119 20250221 165000 122945890 3490 3490 3490 3490 0
120 20250221 164900 122945890 3490 3490 3490 3490 0
121 20250221 164800 122945890 3490 3490 3490 3490 0
122 20250221 164700 122945890 3490 3490 3490 3490 368
123 20250221 164600 122945890 3490 3490 3490 3490 0
124 20250221 164500 122945890 3490 3490 3490 3490 0
125 20250221 164400 122945890 3490 3490 3490 3490 0
126 20250221 164300 122945890 3490 3490 3490 3490 0
127 20250221 164200 122945890 3490 3490 3490 3490 0
128 20250221 164100 122945890 3490 3490 3490 3490 0
129 20250221 164000 122945890 3490 3490 3490 3490 0
130 20250221 163900 122945890 3490 3490 3490 3490 0
131 20250221 163800 122945890 3490 3490 3490 3490 0
132 20250221 163700 122945890 3490 3490 3490 3490 0
133 20250221 163600 122945890 3490 3490 3490 3490 0
134 20250221 163500 122945890 3490 3490 3490 3490 0
135 20250221 163400 122945890 3490 3490 3490 3490 0
136 20250221 163300 122945890 3490 3490 3490 3490 0
137 20250221 163200 122945890 3490 3490 3490 3490 0
138 20250221 163100 122945890 3490 3490 3490 3490 0
139 20250221 163000 122945890 3490 3490 3490 3490 0
140 20250221 162900 122945890 3490 3490 3490 3490 0
141 20250221 162800 122945890 3490 3490 3490 3490 0
142 20250221 162700 122945890 3490 3490 3490 3490 0
143 20250221 162600 122945890 3490 3490 3490 3490 0
144 20250221 162500 122945890 3490 3490 3490 3490 0
145 20250221 162400 122945890 3490 3490 3490 3490 0
146 20250221 162300 122945890 3490 3490 3490 3490 0
147 20250221 162200 122945890 3490 3490 3490 3490 0
148 20250221 162100 122945890 3490 3490 3490 3490 0
149 20250221 162000 122945890 3490 3490 3490 3490 0
150 20250221 161900 122945890 3490 3490 3490 3490 0
151 20250221 161800 122945890 3490 3490 3490 3490 0
152 20250221 161700 122945890 3490 3490 3490 3490 368
153 20250221 161600 122945890 3490 3490 3490 3490 0
154 20250221 161500 122945890 3490 3490 3490 3490 0
155 20250221 161400 122945890 3490 3490 3490 3490 0
156 20250221 161300 122945890 3490 3490 3490 3490 0
157 20250221 161200 122945890 3490 3490 3490 3490 0
158 20250221 161100 122945890 3490 3490 3490 3490 0
159 20250221 161000 122945890 3490 3490 3490 3490 0
160 20250221 160900 122945890 3490 3490 3490 3490 0
161 20250221 160800 122945890 3490 3490 3490 3490 0
162 20250221 160700 122945890 3490 3490 3490 3490 0
163 20250221 160600 122945890 3490 3490 3490 3490 0
164 20250221 160500 122945890 3490 3490 3490 3490 0
165 20250221 160400 122945890 3490 3490 3490 3490 0
166 20250221 160300 122945890 3490 3490 3490 3490 0
167 20250221 160200 122945890 3490 3490 3490 3490 0
168 20250221 160100 122945890 3490 3490 3490 3490 0
169 20250221 160000 122945890 3490 3490 3490 3490 0
170 20250221 155900 122945890 3490 3490 3490 3490 0
171 20250221 155800 122945890 3490 3490 3490 3490 0
172 20250221 155700 122945890 3490 3490 3490 3490 0
173 20250221 155600 122945890 3490 3490 3490 3490 0
174 20250221 155500 122945890 3490 3490 3490 3490 0
175 20250221 155400 122945890 3490 3490 3490 3490 0
176 20250221 155300 122945890 3490 3490 3490 3490 0
177 20250221 155200 122945890 3490 3490 3490 3490 0
178 20250221 155100 122945890 3490 3490 3490 3490 0
179 20250221 155000 122945890 3490 3490 3490 3490 0
180 20250221 154900 122945890 3490 3490 3490 3490 0
181 20250221 154800 122945890 3490 3490 3490 3490 0
182 20250221 154700 122945890 3490 3490 3490 3490 368
183 20250221 154600 122945890 3490 3490 3490 3490 0
184 20250221 154500 122945890 3490 3490 3490 3490 0
185 20250221 154400 122945890 3490 3490 3490 3490 0
186 20250221 154300 122945890 3490 3490 3490 3490 0
187 20250221 154200 122945890 3490 3490 3490 3490 0
188 20250221 154100 122945890 3490 3490 3490 3490 0
189 20250221 154000 122945890 3490 3490 3490 3490 0
190 20250221 153900 122945890 3490 3490 3490 3490 0
191 20250221 153800 122945890 3490 3490 3490 3490 0
192 20250221 153700 122945890 3490 3490 3490 3490 0
193 20250221 153600 122945890 3490 3490 3490 3490 0
194 20250221 153500 122945890 3490 3490 3490 3490 0
195 20250221 153400 122945890 3490 3490 3490 3490 0
196 20250221 153300 122945890 3490 3490 3490 3490 0
197 20250221 153200 122945890 3490 3490 3490 3490 0
198 20250221 153100 122945890 3490 3490 3490 3490 0
199 20250221 153000 122945890 3490 3490 3490 3490 368
200 20250221 152900 121661570 3495 3495 3495 3495 0
201 20250221 152800 121661570 3495 3495 3495 3495 0
202 20250221 152700 121661570 3495 3495 3495 3495 0
203 20250221 152600 121661570 3495 3495 3495 3495 0
204 20250221 152500 121661570 3495 3495 3495 3495 0
205 20250221 152400 121661570 3495 3495 3495 3495 0
206 20250221 152300 121661570 3495 3495 3495 3495 0
207 20250221 152200 121661570 3495 3495 3495 3495 0
208 20250221 152100 121661570 3495 3495 3495 3495 0
209 20250221 152000 121661570 3495 3495 3495 3495 0
210 20250221 151900 121661570 3495 3495 3495 3495 596
211 20250221 151800 119578550 3490 3490 3490 3490 183
212 20250221 151700 118939880 3490 3490 3490 3490 182
213 20250221 151600 118304700 3495 3495 3495 3495 0
214 20250221 151500 118304700 3495 3495 3495 3495 3
215 20250221 151400 118294215 3490 3490 3490 3490 1
216 20250221 151300 118290725 3490 3490 3490 3490 0
217 20250221 151200 118290725 3490 3490 3490 3490 0
218 20250221 151100 118290725 3490 3490 3490 3490 0
219 20250221 151000 118290725 3490 3495 3495 3490 76
220 20250221 150900 118025435 3495 3495 3495 3495 0
221 20250221 150800 118025435 3495 3495 3495 3495 0
222 20250221 150700 118025435 3495 3495 3495 3495 0
223 20250221 150600 118025435 3495 3495 3495 3495 10
224 20250221 150500 117990485 3495 3495 3495 3495 0
225 20250221 150400 117990485 3495 3495 3495 3495 0
226 20250221 150300 117990485 3495 3495 3495 3495 0
227 20250221 150200 117990485 3495 3495 3495 3495 10
228 20250221 150100 117955535 3495 3495 3495 3495 0
229 20250221 150000 117955535 3495 3495 3495 3495 10
230 20250221 145900 117920585 3495 3495 3495 3495 2
231 20250221 145800 117913595 3495 3495 3495 3495 0
232 20250221 145700 117913595 3495 3495 3495 3495 0
233 20250221 145600 117913595 3495 3495 3495 3495 0
234 20250221 145500 117913595 3495 3495 3495 3495 0
235 20250221 145400 117913595 3495 3495 3495 3495 0
236 20250221 145300 117913595 3495 3495 3495 3495 0
237 20250221 145200 117913595 3495 3495 3495 3495 0
238 20250221 145100 117913595 3495 3495 3495 3495 0
239 20250221 145000 117913595 3495 3495 3495 3495 0
240 20250221 144900 117913595 3495 3495 3495 3495 5
241 20250221 144800 117896120 3495 3495 3495 3495 0
242 20250221 144700 117896120 3495 3495 3495 3495 0
243 20250221 144600 117896120 3495 3495 3495 3495 0
244 20250221 144500 117896120 3495 3495 3495 3495 1
245 20250221 144400 117892625 3495 3495 3495 3495 0
246 20250221 144300 117892625 3495 3495 3495 3495 1050
247 20250221 144200 114222875 3495 3495 3495 3495 0
248 20250221 144100 114222875 3495 3495 3495 3495 11
249 20250221 144000 114184430 3495 3495 3495 3495 0
250 20250221 143900 114184430 3495 3495 3495 3495 0
251 20250221 143800 114184430 3495 3495 3495 3495 0
252 20250221 143700 114184430 3495 3495 3495 3495 2315
253 20250221 143600 106093505 3495 3495 3495 3495 28
254 20250221 143500 105995645 3495 3495 3495 3495 0
255 20250221 143400 105995645 3495 3495 3495 3495 2
256 20250221 143300 105988655 3495 3495 3495 3495 287
257 20250221 143200 104985590 3495 3495 3495 3495 1530
258 20250221 143100 99638240 3495 3495 3495 3495 241
259 20250221 143000 98795945 3495 3495 3495 3495 0
260 20250221 142900 98795945 3495 3495 3495 3495 1
261 20250221 142800 98792450 3495 3495 3495 3495 0
262 20250221 142700 98792450 3495 3495 3495 3495 0
263 20250221 142600 98792450 3495 3495 3495 3495 0
264 20250221 142500 98792450 3495 3495 3495 3495 0
265 20250221 142400 98792450 3495 3495 3495 3495 1000
266 20250221 142300 95297450 3495 3495 3495 3495 0
267 20250221 142200 95297450 3495 3495 3495 3495 5
268 20250221 142100 95279975 3495 3495 3495 3495 261
269 20250221 142000 94367780 3495 3495 3495 3495 0
270 20250221 141900 94367780 3495 3495 3495 3495 0
271 20250221 141800 94367780 3495 3495 3495 3495 0
272 20250221 141700 94367780 3495 3495 3495 3495 0
273 20250221 141600 94367780 3495 3495 3495 3495 0
274 20250221 141500 94367780 3495 3495 3495 3495 10
275 20250221 141400 94332830 3495 3495 3495 3495 3
276 20250221 141300 94322345 3495 3495 3495 3495 0
277 20250221 141200 94322345 3495 3495 3495 3495 54
278 20250221 141100 94133615 3495 3495 3495 3495 0
279 20250221 141000 94133615 3495 3495 3495 3495 0
280 20250221 140900 94133615 3495 3495 3495 3495 0
281 20250221 140800 94133615 3495 3495 3495 3495 400
282 20250221 140700 92735615 3495 3495 3495 3495 0
283 20250221 140600 92735615 3495 3495 3495 3495 0
284 20250221 140500 92735615 3495 3495 3495 3495 0
285 20250221 140400 92735615 3495 3495 3495 3495 0
286 20250221 140300 92735615 3495 3495 3495 3495 10
287 20250221 140200 92700665 3495 3495 3495 3495 0
288 20250221 140100 92700665 3495 3495 3495 3495 0
289 20250221 140000 92700665 3495 3495 3495 3495 0
290 20250221 135900 92700665 3495 3495 3495 3495 0
291 20250221 135800 92700665 3495 3495 3495 3495 0
292 20250221 135700 92700665 3495 3495 3495 3495 0
293 20250221 135600 92700665 3495 3495 3495 3495 0
294 20250221 135500 92700665 3495 3495 3495 3495 0
295 20250221 135400 92700665 3495 3495 3495 3495 0
296 20250221 135300 92700665 3495 3495 3495 3495 0
297 20250221 135200 92700665 3495 3495 3495 3495 0
298 20250221 135100 92700665 3495 3495 3495 3495 275
299 20250221 135000 91739540 3490 3490 3490 3490 121
300 20250221 134900 91317250 3490 3490 3490 3490 0
301 20250221 134800 91317250 3490 3490 3490 3490 0
302 20250221 134700 91317250 3490 3490 3490 3490 0
303 20250221 134600 91317250 3490 3490 3490 3490 0
304 20250221 134500 91317250 3490 3490 3490 3490 0
305 20250221 134400 91317250 3490 3490 3490 3490 0
306 20250221 134300 91317250 3490 3490 3490 3490 0
307 20250221 134200 91317250 3490 3490 3490 3490 0
308 20250221 134100 91317250 3490 3490 3490 3490 372
309 20250221 134000 90018970 3490 3490 3490 3490 0
310 20250221 133900 90018970 3490 3490 3490 3490 100
311 20250221 133800 89669970 3490 3490 3490 3490 0
312 20250221 133700 89669970 3490 3490 3490 3490 0
313 20250221 133600 89669970 3490 3490 3490 3490 0
314 20250221 133500 89669970 3490 3490 3490 3490 0
315 20250221 133400 89669970 3490 3490 3490 3490 0
316 20250221 133300 89669970 3490 3490 3490 3490 0
317 20250221 133200 89669970 3490 3490 3490 3490 0
318 20250221 133100 89669970 3490 3490 3490 3490 1
319 20250221 133000 89666480 3495 3495 3495 3495 0
320 20250221 132900 89666480 3495 3495 3495 3495 0
321 20250221 132800 89666480 3495 3495 3495 3495 0
322 20250221 132700 89666480 3495 3495 3495 3495 0
323 20250221 132600 89666480 3495 3495 3495 3495 0
324 20250221 132500 89666480 3495 3495 3495 3495 0
325 20250221 132400 89666480 3495 3495 3495 3495 0
326 20250221 132300 89666480 3495 3495 3495 3495 0
327 20250221 132200 89666480 3495 3495 3495 3495 0
328 20250221 132100 89666480 3495 3495 3495 3495 0
329 20250221 132000 89666480 3495 3495 3495 3495 10
330 20250221 131900 89631530 3495 3495 3495 3495 3
331 20250221 131800 89621045 3495 3495 3495 3495 407
332 20250221 131700 88198580 3495 3495 3495 3495 0
333 20250221 131600 88198580 3495 3495 3495 3495 691
334 20250221 131500 85783535 3495 3495 3495 3495 2
335 20250221 131400 85776545 3495 3495 3495 3495 10
336 20250221 131300 85741595 3490 3490 3490 3490 0
337 20250221 131200 85741595 3490 3490 3490 3490 0
338 20250221 131100 85741595 3490 3490 3490 3490 0
339 20250221 131000 85741595 3490 3490 3490 3490 0
340 20250221 130900 85741595 3490 3490 3490 3490 0
341 20250221 130800 85741595 3490 3490 3490 3490 0
342 20250221 130700 85741595 3490 3490 3490 3490 0
343 20250221 130600 85741595 3490 3490 3490 3490 0
344 20250221 130500 85741595 3490 3490 3490 3490 0
345 20250221 130400 85741595 3490 3490 3490 3490 0
346 20250221 130300 85741595 3490 3490 3490 3490 0
347 20250221 130200 85741595 3490 3490 3490 3490 0
348 20250221 130100 85741595 3490 3490 3490 3490 0
349 20250221 130000 85741595 3490 3490 3490 3490 0
350 20250221 125900 85741595 3490 3490 3490 3490 0
351 20250221 125800 85741595 3490 3490 3490 3490 0
352 20250221 125700 85741595 3490 3490 3490 3490 0
353 20250221 125600 85741595 3490 3490 3490 3490 50
354 20250221 125500 85567095 3495 3495 3495 3495 0
355 20250221 125400 85567095 3495 3495 3495 3495 0
356 20250221 125300 85567095 3495 3495 3495 3495 15
357 20250221 125200 85514670 3495 3495 3495 3495 10
358 20250221 125100 85479720 3495 3495 3495 3495 0
359 20250221 125000 85479720 3495 3495 3495 3495 0
360 20250221 124900 85479720 3495 3495 3495 3495 0
361 20250221 124800 85479720 3495 3495 3495 3495 0
362 20250221 124700 85479720 3495 3495 3495 3495 0
363 20250221 124600 85479720 3495 3495 3495 3495 1
364 20250221 124500 85476225 3490 3490 3490 3490 0
365 20250221 124400 85476225 3490 3490 3490 3490 0
366 20250221 124300 85476225 3490 3490 3490 3490 0
367 20250221 124200 85476225 3490 3490 3490 3490 0
368 20250221 124100 85476225 3490 3490 3490 3490 0
369 20250221 124000 85476225 3490 3490 3490 3490 0
370 20250221 123900 85476225 3490 3490 3490 3490 0
371 20250221 123800 85476225 3490 3490 3490 3490 2
372 20250221 123700 85469245 3490 3490 3490 3490 0
373 20250221 123600 85469245 3490 3490 3490 3490 0
374 20250221 123500 85469245 3490 3490 3490 3490 0
375 20250221 123400 85469245 3490 3490 3490 3490 0
376 20250221 123300 85469245 3490 3490 3490 3490 0
377 20250221 123200 85469245 3490 3490 3490 3490 0
378 20250221 123100 85469245 3490 3490 3490 3490 200
379 20250221 123000 84771245 3495 3495 3495 3495 0
380 20250221 122900 84771245 3495 3495 3495 3495 266
381 20250221 122800 83841575 3495 3495 3495 3495 0
382 20250221 122700 83841575 3495 3495 3495 3495 1
383 20250221 122600 83838080 3495 3495 3495 3495 173
384 20250221 122500 83233445 3495 3490 3495 3490 2
385 20250221 122400 83226460 3495 3495 3495 3495 0
386 20250221 122300 83226460 3495 3495 3495 3495 0
387 20250221 122200 83226460 3495 3495 3495 3495 0
388 20250221 122100 83226460 3495 3495 3495 3495 0
389 20250221 122000 83226460 3495 3495 3495 3495 0
390 20250221 121900 83226460 3495 3495 3495 3495 0
391 20250221 121800 83226460 3495 3495 3495 3495 0
392 20250221 121700 83226460 3495 3495 3495 3495 0
393 20250221 121600 83226460 3495 3495 3495 3495 0
394 20250221 121500 83226460 3495 3495 3495 3495 0
395 20250221 121400 83226460 3495 3495 3495 3495 0
396 20250221 121300 83226460 3495 3495 3495 3495 0
397 20250221 121200 83226460 3495 3495 3495 3495 0
398 20250221 121100 83226460 3495 3495 3495 3495 5
399 20250221 121000 83208985 3495 3495 3495 3495 0
400 20250221 120900 83208985 3495 3495 3495 3495 0
401 20250221 120800 83208985 3495 3495 3495 3495 10
402 20250221 120700 83174035 3495 3495 3495 3495 0
403 20250221 120600 83174035 3495 3495 3495 3495 0
404 20250221 120500 83174035 3495 3495 3495 3495 2
405 20250221 120400 83167045 3495 3495 3495 3495 0
406 20250221 120300 83167045 3495 3495 3495 3495 0
407 20250221 120200 83167045 3495 3495 3495 3495 0
408 20250221 120100 83167045 3495 3495 3495 3495 0
409 20250221 120000 83167045 3495 3495 3495 3495 0
410 20250221 115900 83167045 3495 3495 3495 3495 0
411 20250221 115800 83167045 3495 3495 3495 3495 0
412 20250221 115700 83167045 3495 3495 3495 3495 0
413 20250221 115600 83167045 3495 3495 3495 3495 0
414 20250221 115500 83167045 3495 3495 3495 3495 12
415 20250221 115400 83125105 3495 3495 3495 3495 0
416 20250221 115300 83125105 3495 3495 3495 3495 0
417 20250221 115200 83125105 3495 3495 3495 3495 0
418 20250221 115100 83125105 3495 3495 3495 3495 1
419 20250221 115000 83121610 3495 3495 3495 3495 0
420 20250221 114900 83121610 3495 3495 3495 3495 0
421 20250221 114800 83121610 3495 3495 3495 3495 0
422 20250221 114700 83121610 3495 3495 3495 3495 0
423 20250221 114600 83121610 3495 3495 3495 3495 0
424 20250221 114500 83121610 3495 3495 3495 3495 1
425 20250221 114400 83118115 3495 3495 3495 3495 0
426 20250221 114300 83118115 3495 3495 3495 3495 0
427 20250221 114200 83118115 3495 3495 3495 3495 0
428 20250221 114100 83118115 3495 3495 3495 3495 19
429 20250221 114000 83051710 3495 3495 3495 3495 0
430 20250221 113900 83051710 3495 3495 3495 3495 0
431 20250221 113800 83051710 3495 3495 3495 3495 0
432 20250221 113700 83051710 3495 3485 3495 3485 46
433 20250221 113600 82891215 3490 3490 3490 3490 11
434 20250221 113500 82852825 3485 3485 3485 3485 0
435 20250221 113400 82852825 3485 3485 3485 3485 2518
436 20250221 113300 74077595 3490 3490 3490 3490 1200
437 20250221 113200 69889595 3490 3490 3490 3490 0
438 20250221 113100 69889595 3490 3490 3490 3490 0
439 20250221 113000 69889595 3490 3490 3490 3490 0
440 20250221 112900 69889595 3490 3490 3490 3490 0
441 20250221 112800 69889595 3490 3490 3490 3490 0
442 20250221 112700 69889595 3490 3490 3490 3490 6
443 20250221 112600 69868655 3490 3490 3490 3490 0
444 20250221 112500 69868655 3490 3490 3490 3490 0
445 20250221 112400 69868655 3490 3490 3490 3490 0
446 20250221 112300 69868655 3490 3490 3490 3490 0
447 20250221 112200 69868655 3490 3490 3490 3490 0
448 20250221 112100 69868655 3490 3490 3490 3485 4
449 20250221 112000 69854705 3485 3485 3485 3485 0
450 20250221 111900 69854705 3485 3485 3485 3485 1
451 20250221 111800 69851220 3485 3485 3485 3485 101
452 20250221 111700 69499235 3485 3485 3485 3485 1
453 20250221 111600 69495750 3490 3490 3490 3490 10
454 20250221 111500 69460850 3490 3490 3490 3490 0
455 20250221 111400 69460850 3490 3490 3490 3490 0
456 20250221 111300 69460850 3490 3490 3490 3490 0
457 20250221 111200 69460850 3490 3490 3490 3490 0
458 20250221 111100 69460850 3490 3490 3490 3490 0
459 20250221 111000 69460850 3490 3490 3490 3490 0
460 20250221 110900 69460850 3490 3490 3490 3490 0
461 20250221 110800 69460850 3490 3490 3490 3490 65
462 20250221 110700 69234000 3490 3490 3490 3490 0
463 20250221 110600 69234000 3490 3490 3490 3490 65
464 20250221 110500 69007150 3490 3490 3490 3490 5
465 20250221 110400 68989700 3490 3490 3490 3490 0
466 20250221 110300 68989700 3490 3490 3490 3490 0
467 20250221 110200 68989700 3490 3490 3490 3490 0
468 20250221 110100 68989700 3490 3490 3490 3490 0
469 20250221 110000 68989700 3490 3490 3490 3490 0
470 20250221 105900 68989700 3490 3490 3490 3490 0
471 20250221 105800 68989700 3490 3490 3490 3490 0
472 20250221 105700 68989700 3490 3490 3490 3490 95
473 20250221 105600 68658150 3490 3490 3490 3490 0
474 20250221 105500 68658150 3490 3490 3490 3490 0
475 20250221 105400 68658150 3490 3490 3490 3490 47
476 20250221 105300 68494120 3490 3490 3490 3490 0
477 20250221 105200 68494120 3490 3490 3490 3490 0
478 20250221 105100 68494120 3490 3490 3490 3490 120
479 20250221 105000 68075320 3490 3490 3490 3490 0
480 20250221 104900 68075320 3490 3495 3495 3490 51
481 20250221 104800 67897325 3495 3495 3495 3495 0
482 20250221 104700 67897325 3495 3495 3495 3495 0
483 20250221 104600 67897325 3495 3495 3495 3495 0
484 20250221 104500 67897325 3495 3495 3495 3495 172
485 20250221 104400 67296185 3490 3490 3490 3490 0
486 20250221 104300 67296185 3490 3490 3490 3490 0
487 20250221 104200 67296185 3490 3490 3490 3490 0
488 20250221 104100 67296185 3490 3490 3490 3490 0
489 20250221 104000 67296185 3490 3490 3490 3490 120
490 20250221 103900 66877385 3510 3510 3510 3510 0
491 20250221 103800 66877385 3510 3510 3510 3510 50
492 20250221 103700 66701885 3505 3505 3505 3505 0
493 20250221 103600 66701885 3505 3495 3505 3495 39
494 20250221 103500 66565500 3495 3490 3495 3490 4987
495 20250221 103400 49160530 3485 3485 3485 3485 0
496 20250221 103300 49160530 3485 3485 3485 3485 0
497 20250221 103200 49160530 3485 3485 3485 3485 76
498 20250221 103100 48895670 3490 3490 3490 3490 0
499 20250221 103000 48895670 3490 3490 3490 3490 0
500 20250221 102900 48895670 3490 3490 3490 3490 0
501 20250221 102800 48895670 3490 3490 3490 3490 0
502 20250221 102700 48895670 3490 3490 3490 3490 0
503 20250221 102600 48895670 3490 3490 3490 3490 0
504 20250221 102500 48895670 3490 3490 3490 3490 6
505 20250221 102400 48874730 3485 3485 3485 3485 0
506 20250221 102300 48874730 3485 3485 3485 3485 0
507 20250221 102200 48874730 3485 3485 3485 3485 50
508 20250221 102100 48700480 3485 3485 3485 3485 0
509 20250221 102000 48700480 3485 3485 3485 3485 0
510 20250221 101900 48700480 3485 3485 3485 3485 0
511 20250221 101800 48700480 3485 3485 3485 3485 0
512 20250221 101700 48700480 3485 3485 3485 3485 0
513 20250221 101600 48700480 3485 3485 3485 3485 0
514 20250221 101500 48700480 3485 3485 3485 3485 0
515 20250221 101400 48700480 3485 3485 3485 3485 0
516 20250221 101300 48700480 3485 3485 3485 3485 0
517 20250221 101200 48700480 3485 3485 3485 3485 1
518 20250221 101100 48696995 3485 3485 3485 3485 99
519 20250221 101000 48351980 3490 3490 3490 3490 0
520 20250221 100900 48351980 3490 3490 3490 3490 200
521 20250221 100800 47653980 3490 3490 3490 3490 15
522 20250221 100700 47601630 3485 3490 3490 3485 2
523 20250221 100600 47594655 3490 3490 3490 3490 3
524 20250221 100500 47584185 3490 3490 3490 3490 0
525 20250221 100400 47584185 3490 3490 3490 3490 2
526 20250221 100300 47577205 3490 3490 3490 3490 0
527 20250221 100200 47577205 3490 3490 3490 3490 1
528 20250221 100100 47573715 3490 3490 3490 3490 0
529 20250221 100000 47573715 3490 3490 3490 3490 2
530 20250221 095900 47566735 3480 3480 3480 3480 0
531 20250221 095800 47566735 3480 3480 3480 3480 0
532 20250221 095700 47566735 3480 3480 3480 3480 694
533 20250221 095600 45151615 3480 3480 3480 3480 162
534 20250221 095500 44587855 3480 3480 3480 3480 1000
535 20250221 095400 41107855 3480 3480 3480 3480 829
536 20250221 095300 38222935 3480 3480 3480 3480 1171
537 20250221 095200 34147855 3480 3480 3480 3480 169
538 20250221 095100 33559735 3480 3480 3480 3480 1831
539 20250221 095000 27187855 3480 3480 3480 3480 760
540 20250221 094900 24543055 3480 3480 3480 3480 241
541 20250221 094800 23704375 3480 3480 3480 3480 0
542 20250221 094700 23704375 3480 3480 3480 3480 736
543 20250221 094600 21143095 3480 3480 3480 3480 15
544 20250221 094500 21090895 3480 3480 3480 3480 370
545 20250221 094400 19803295 3480 3475 3480 3475 7
546 20250221 094300 19778960 3480 3480 3480 3480 447
547 20250221 094200 18223400 3480 3490 3490 3480 1201
548 20250221 094100 14043020 3490 3490 3490 3490 17
549 20250221 094000 13983690 3485 3485 3485 3485 535
550 20250221 093900 12119215 3485 3485 3485 3485 40
551 20250221 093800 11979815 3480 3480 3480 3480 0
552 20250221 093700 11979815 3480 3480 3480 3480 10
553 20250221 093600 11945015 3480 3480 3480 3480 0
554 20250221 093500 11945015 3480 3480 3480 3480 0
555 20250221 093400 11945015 3480 3480 3480 3480 559
556 20250221 093300 9999695 3475 3480 3480 3475 744
557 20250221 093200 7414280 3480 3480 3480 3480 12
558 20250221 093100 7372520 3480 3480 3480 3480 1
559 20250221 093000 7369040 3480 3475 3480 3475 211
560 20250221 092900 6635765 3475 3475 3475 3475 1
561 20250221 092800 6632290 3480 3480 3480 3480 0
562 20250221 092700 6632290 3480 3490 3490 3480 1415
563 20250221 092600 1707465 3490 3490 3490 3490 0
564 20250221 092500 1707465 3490 3490 3490 3490 0
565 20250221 092400 1707465 3490 3490 3490 3490 10
566 20250221 092300 1672565 3490 3490 3490 3490 0
567 20250221 092200 1672565 3490 3490 3490 3490 1
568 20250221 092100 1669075 3495 3495 3495 3495 0
569 20250221 092000 1669075 3495 3495 3495 3495 0
570 20250221 091900 1669075 3495 3495 3495 3495 100
571 20250221 091800 1319575 3495 3510 3510 3495 168
572 20250221 091700 732380 3515 3515 3515 3515 100
573 20250221 091600 380880 3495 3495 3495 3495 0
574 20250221 091500 380880 3495 3495 3495 3495 0
575 20250221 091400 380880 3495 3495 3495 3495 0
576 20250221 091300 380880 3495 3495 3495 3495 23
577 20250221 091200 300495 3495 3495 3495 3495 0
578 20250221 091100 300495 3495 3495 3495 3495 0
579 20250221 091000 300495 3495 3495 3495 3495 1
580 20250221 090900 297000 3510 3510 3510 3510 0
581 20250221 090800 297000 3510 3510 3510 3510 5
582 20250221 090700 279450 3490 3490 3490 3490 0
583 20250221 090600 279450 3490 3490 3490 3490 0
584 20250221 090500 279450 3490 3490 3490 3490 0
585 20250221 090400 279450 3490 3490 3490 3490 0
586 20250221 090300 279450 3490 3490 3490 3490 0
587 20250221 090200 279450 3490 3490 3490 3490 0
588 20250221 090100 279450 3490 3490 3490 3490 0
589 20250221 090000 279450 3490 3490 3490 3490 70