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

696
159910/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,696 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203400,165835604,980,980,980,980,4588
20250221,203300,165835604,980,980,980,980,0
20250221,203200,165835604,980,980,980,980,0
20250221,203100,165835604,980,980,980,980,0
20250221,203000,165835604,980,980,980,980,0
20250221,202900,165835604,980,980,980,980,0
20250221,202800,165835604,980,980,980,980,0
20250221,202700,165835604,980,980,980,980,0
20250221,202600,165835604,980,980,980,980,0
20250221,202500,165835604,980,980,980,980,0
20250221,202400,165835604,980,980,980,980,0
20250221,202300,165835604,980,980,980,980,0
20250221,202200,165835604,980,980,980,980,0
20250221,202100,165835604,980,980,980,980,0
20250221,202000,165835604,980,980,980,980,0
20250221,201900,165835604,980,980,980,980,0
20250221,201800,165835604,980,980,980,980,0
20250221,201700,165835604,980,980,980,980,0
20250221,201600,165835604,980,980,980,980,0
20250221,201500,165835604,980,980,980,980,0
20250221,201400,165835604,980,980,980,980,0
20250221,201300,165835604,980,980,980,980,0
20250221,201200,165835604,980,980,980,980,0
20250221,201100,165835604,980,980,980,980,0
20250221,201000,165835604,980,980,980,980,0
20250221,200900,165835604,980,980,980,980,0
20250221,200800,165835604,980,980,980,980,0
20250221,200700,165835604,980,980,980,980,0
20250221,200600,165835604,980,980,980,980,0
20250221,200500,165835604,980,980,980,980,0
20250221,200400,165835604,980,980,980,980,4588
20250221,200300,165835604,980,980,980,980,0
20250221,200200,165835604,980,980,980,980,0
20250221,200100,165835604,980,980,980,980,0
20250221,200000,165835604,980,980,980,980,0
20250221,195900,165835604,980,980,980,980,0
20250221,195800,165835604,980,980,980,980,0
20250221,195700,165835604,980,980,980,980,0
20250221,195600,165835604,980,980,980,980,0
20250221,195500,165835604,980,980,980,980,0
20250221,195400,165835604,980,980,980,980,0
20250221,195300,165835604,980,980,980,980,0
20250221,195200,165835604,980,980,980,980,0
20250221,195100,165835604,980,980,980,980,0
20250221,195000,165835604,980,980,980,980,0
20250221,194900,165835604,980,980,980,980,0
20250221,194800,165835604,980,980,980,980,0
20250221,194700,165835604,980,980,980,980,0
20250221,194600,165835604,980,980,980,980,0
20250221,194500,165835604,980,980,980,980,0
20250221,194400,165835604,980,980,980,980,0
20250221,194300,165835604,980,980,980,980,0
20250221,194200,165835604,980,980,980,980,0
20250221,194100,165835604,980,980,980,980,0
20250221,194000,165835604,980,980,980,980,0
20250221,193900,165835604,980,980,980,980,0
20250221,193800,165835604,980,980,980,980,0
20250221,193700,165835604,980,980,980,980,0
20250221,193600,165835604,980,980,980,980,0
20250221,193500,165835604,980,980,980,980,0
20250221,193400,165835604,980,980,980,980,4588
20250221,193300,165835604,980,980,980,980,0
20250221,193200,165835604,980,980,980,980,0
20250221,193100,165835604,980,980,980,980,0
20250221,193000,165835604,980,980,980,980,0
20250221,192900,165835604,980,980,980,980,0
20250221,192800,165835604,980,980,980,980,0
20250221,192700,165835604,980,980,980,980,0
20250221,192600,165835604,980,980,980,980,0
20250221,192500,165835604,980,980,980,980,0
20250221,192400,165835604,980,980,980,980,0
20250221,192300,165835604,980,980,980,980,0
20250221,192200,165835604,980,980,980,980,0
20250221,192100,165835604,980,980,980,980,0
20250221,192000,165835604,980,980,980,980,0
20250221,191900,165835604,980,980,980,980,0
20250221,191800,165835604,980,980,980,980,0
20250221,191700,165835604,980,980,980,980,0
20250221,191600,165835604,980,980,980,980,0
20250221,191500,165835604,980,980,980,980,0
20250221,191400,165835604,980,980,980,980,0
20250221,191300,165835604,980,980,980,980,0
20250221,191200,165835604,980,980,980,980,0
20250221,191100,165835604,980,980,980,980,0
20250221,191000,165835604,980,980,980,980,0
20250221,190900,165835604,980,980,980,980,0
20250221,190800,165835604,980,980,980,980,0
20250221,190700,165835604,980,980,980,980,0
20250221,190600,165835604,980,980,980,980,0
20250221,190500,165835604,980,980,980,980,0
20250221,190400,165835604,980,980,980,980,4588
20250221,190300,165835604,980,980,980,980,0
20250221,190200,165835604,980,980,980,980,0
20250221,190100,165835604,980,980,980,980,0
20250221,190000,165835604,980,980,980,980,0
20250221,185900,165835604,980,980,980,980,0
20250221,185800,165835604,980,980,980,980,0
20250221,185700,165835604,980,980,980,980,0
20250221,185600,165835604,980,980,980,980,0
20250221,185500,165835604,980,980,980,980,0
20250221,185400,165835604,980,980,980,980,0
20250221,185300,165835604,980,980,980,980,0
20250221,185200,165835604,980,980,980,980,0
20250221,185100,165835604,980,980,980,980,0
20250221,185000,165835604,980,980,980,980,0
20250221,184900,165835604,980,980,980,980,0
20250221,184800,165835604,980,980,980,980,0
20250221,184700,165835604,980,980,980,980,0
20250221,184600,165835604,980,980,980,980,0
20250221,184500,165835604,980,980,980,980,0
20250221,184400,165835604,980,980,980,980,0
20250221,184300,165835604,980,980,980,980,0
20250221,184200,165835604,980,980,980,980,0
20250221,184100,165835604,980,980,980,980,0
20250221,184000,165835604,980,980,980,980,0
20250221,183900,165835604,980,980,980,980,0
20250221,183800,165835604,980,980,980,980,0
20250221,183700,165835604,980,980,980,980,0
20250221,183600,165835604,980,980,980,980,0
20250221,183500,165835604,980,980,980,980,0
20250221,183400,165835604,980,980,980,980,4588
20250221,183300,165835604,980,980,980,980,0
20250221,183200,165835604,980,980,980,980,0
20250221,183100,165835604,980,980,980,980,0
20250221,183000,165835604,980,980,980,980,0
20250221,182900,165835604,980,980,980,980,0
20250221,182800,165835604,980,980,980,980,0
20250221,182700,165835604,980,980,980,980,0
20250221,182600,165835604,980,980,980,980,0
20250221,182500,165835604,980,980,980,980,0
20250221,182400,165835604,980,980,980,980,0
20250221,182300,165835604,980,980,980,980,0
20250221,182200,165835604,980,980,980,980,0
20250221,182100,165835604,980,980,980,980,0
20250221,182000,165835604,980,980,980,980,0
20250221,181900,165835604,980,980,980,980,0
20250221,181800,165835604,980,980,980,980,0
20250221,181700,165835604,980,980,980,980,0
20250221,181600,165835604,980,980,980,980,0
20250221,181500,165835604,980,980,980,980,0
20250221,181400,165835604,980,980,980,980,0
20250221,181300,165835604,980,980,980,980,0
20250221,181200,165835604,980,980,980,980,0
20250221,181100,165835604,980,980,980,980,0
20250221,181000,165835604,980,980,980,980,0
20250221,180900,165835604,980,980,980,980,0
20250221,180800,165835604,980,980,980,980,0
20250221,180700,165835604,980,980,980,980,0
20250221,180600,165835604,980,980,980,980,0
20250221,180500,165835604,980,980,980,980,0
20250221,180400,165835604,980,980,980,980,4588
20250221,180300,165835604,980,980,980,980,0
20250221,180200,165835604,980,980,980,980,0
20250221,180100,165835604,980,980,980,980,0
20250221,180000,165835604,980,980,980,980,0
20250221,175900,165835604,980,980,980,980,0
20250221,175800,165835604,980,980,980,980,0
20250221,175700,165835604,980,980,980,980,0
20250221,175600,165835604,980,980,980,980,0
20250221,175500,165835604,980,980,980,980,0
20250221,175400,165835604,980,980,980,980,0
20250221,175300,165835604,980,980,980,980,0
20250221,175200,165835604,980,980,980,980,0
20250221,175100,165835604,980,980,980,980,0
20250221,175000,165835604,980,980,980,980,0
20250221,174900,165835604,980,980,980,980,0
20250221,174800,165835604,980,980,980,980,0
20250221,174700,165835604,980,980,980,980,0
20250221,174600,165835604,980,980,980,980,0
20250221,174500,165835604,980,980,980,980,0
20250221,174400,165835604,980,980,980,980,0
20250221,174300,165835604,980,980,980,980,0
20250221,174200,165835604,980,980,980,980,0
20250221,174100,165835604,980,980,980,980,0
20250221,174000,165835604,980,980,980,980,0
20250221,173900,165835604,980,980,980,980,0
20250221,173800,165835604,980,980,980,980,0
20250221,173700,165835604,980,980,980,980,0
20250221,173600,165835604,980,980,980,980,0
20250221,173500,165835604,980,980,980,980,0
20250221,173400,165835604,980,980,980,980,4588
20250221,173300,165835604,980,980,980,980,0
20250221,173200,165835604,980,980,980,980,0
20250221,173100,165835604,980,980,980,980,0
20250221,173000,165835604,980,980,980,980,0
20250221,172900,165835604,980,980,980,980,0
20250221,172800,165835604,980,980,980,980,0
20250221,172700,165835604,980,980,980,980,0
20250221,172600,165835604,980,980,980,980,0
20250221,172500,165835604,980,980,980,980,0
20250221,172400,165835604,980,980,980,980,0
20250221,172300,165835604,980,980,980,980,0
20250221,172200,165835604,980,980,980,980,0
20250221,172100,165835604,980,980,980,980,0
20250221,172000,165835604,980,980,980,980,0
20250221,171900,165835604,980,980,980,980,0
20250221,171800,165835604,980,980,980,980,0
20250221,171700,165835604,980,980,980,980,0
20250221,171600,165835604,980,980,980,980,0
20250221,171500,165835604,980,980,980,980,0
20250221,171400,165835604,980,980,980,980,0
20250221,171300,165835604,980,980,980,980,0
20250221,171200,165835604,980,980,980,980,0
20250221,171100,165835604,980,980,980,980,0
20250221,171000,165835604,980,980,980,980,0
20250221,170900,165835604,980,980,980,980,0
20250221,170800,165835604,980,980,980,980,0
20250221,170700,165835604,980,980,980,980,0
20250221,170600,165835604,980,980,980,980,0
20250221,170500,165835604,980,980,980,980,0
20250221,170400,165835604,980,980,980,980,4588
20250221,170300,165835604,980,980,980,980,0
20250221,170200,165835604,980,980,980,980,0
20250221,170100,165835604,980,980,980,980,0
20250221,170000,165835604,980,980,980,980,0
20250221,165900,165835604,980,980,980,980,0
20250221,165800,165835604,980,980,980,980,0
20250221,165700,165835604,980,980,980,980,0
20250221,165600,165835604,980,980,980,980,0
20250221,165500,165835604,980,980,980,980,0
20250221,165400,165835604,980,980,980,980,0
20250221,165300,165835604,980,980,980,980,0
20250221,165200,165835604,980,980,980,980,0
20250221,165100,165835604,980,980,980,980,0
20250221,165000,165835604,980,980,980,980,0
20250221,164900,165835604,980,980,980,980,0
20250221,164800,165835604,980,980,980,980,0
20250221,164700,165835604,980,980,980,980,0
20250221,164600,165835604,980,980,980,980,0
20250221,164500,165835604,980,980,980,980,0
20250221,164400,165835604,980,980,980,980,0
20250221,164300,165835604,980,980,980,980,0
20250221,164200,165835604,980,980,980,980,0
20250221,164100,165835604,980,980,980,980,0
20250221,164000,165835604,980,980,980,980,0
20250221,163900,165835604,980,980,980,980,0
20250221,163800,165835604,980,980,980,980,0
20250221,163700,165835604,980,980,980,980,0
20250221,163600,165835604,980,980,980,980,0
20250221,163500,165835604,980,980,980,980,0
20250221,163400,165835604,980,980,980,980,4588
20250221,163300,165835604,980,980,980,980,0
20250221,163200,165835604,980,980,980,980,0
20250221,163100,165835604,980,980,980,980,0
20250221,163000,165835604,980,980,980,980,0
20250221,162900,165835604,980,980,980,980,0
20250221,162800,165835604,980,980,980,980,0
20250221,162700,165835604,980,980,980,980,0
20250221,162600,165835604,980,980,980,980,0
20250221,162500,165835604,980,980,980,980,0
20250221,162400,165835604,980,980,980,980,0
20250221,162300,165835604,980,980,980,980,0
20250221,162200,165835604,980,980,980,980,0
20250221,162100,165835604,980,980,980,980,0
20250221,162000,165835604,980,980,980,980,0
20250221,161900,165835604,980,980,980,980,0
20250221,161800,165835604,980,980,980,980,0
20250221,161700,165835604,980,980,980,980,0
20250221,161600,165835604,980,980,980,980,0
20250221,161500,165835604,980,980,980,980,0
20250221,161400,165835604,980,980,980,980,0
20250221,161300,165835604,980,980,980,980,0
20250221,161200,165835604,980,980,980,980,0
20250221,161100,165835604,980,980,980,980,0
20250221,161000,165835604,980,980,980,980,0
20250221,160900,165835604,980,980,980,980,0
20250221,160800,165835604,980,980,980,980,0
20250221,160700,165835604,980,980,980,980,0
20250221,160600,165835604,980,980,980,980,0
20250221,160500,165835604,980,980,980,980,0
20250221,160400,165835604,980,980,980,980,4588
20250221,160300,165835604,980,980,980,980,0
20250221,160200,165835604,980,980,980,980,0
20250221,160100,165835604,980,980,980,980,0
20250221,160000,165835604,980,980,980,980,0
20250221,155900,165835604,980,980,980,980,0
20250221,155800,165835604,980,980,980,980,0
20250221,155700,165835604,980,980,980,980,0
20250221,155600,165835604,980,980,980,980,0
20250221,155500,165835604,980,980,980,980,0
20250221,155400,165835604,980,980,980,980,0
20250221,155300,165835604,980,980,980,980,0
20250221,155200,165835604,980,980,980,980,0
20250221,155100,165835604,980,980,980,980,0
20250221,155000,165835604,980,980,980,980,0
20250221,154900,165835604,980,980,980,980,0
20250221,154800,165835604,980,980,980,980,0
20250221,154700,165835604,980,980,980,980,0
20250221,154600,165835604,980,980,980,980,0
20250221,154500,165835604,980,980,980,980,0
20250221,154400,165835604,980,980,980,980,0
20250221,154300,165835604,980,980,980,980,0
20250221,154200,165835604,980,980,980,980,0
20250221,154100,165835604,980,980,980,980,0
20250221,154000,165835604,980,980,980,980,0
20250221,153900,165835604,980,980,980,980,0
20250221,153800,165835604,980,980,980,980,0
20250221,153700,165835604,980,980,980,980,0
20250221,153600,165835604,980,980,980,980,0
20250221,153500,165835604,980,980,980,980,0
20250221,153400,165835604,980,980,980,980,4588
20250221,153300,165835604,980,980,980,980,0
20250221,153200,165835604,980,980,980,980,0
20250221,153100,165835604,980,980,980,980,0
20250221,153000,165835604,980,980,980,980,4588
20250221,152900,161339364,980,980,980,980,0
20250221,152800,161339364,980,980,980,980,0
20250221,152700,161339364,980,980,980,980,0
20250221,152600,161339364,980,980,980,980,0
20250221,152500,161339364,980,980,980,980,0
20250221,152400,161339364,980,980,980,980,0
20250221,152300,161339364,980,980,980,980,0
20250221,152200,161339364,980,980,980,980,0
20250221,152100,161339364,980,980,980,980,0
20250221,152000,161339364,980,980,980,980,0
20250221,151900,161339364,980,980,980,980,1022
20250221,151800,160337804,980,980,980,980,3000
20250221,151700,157397804,980,973,980,973,8027
20250221,151600,149579387,973,974,974,973,1122
20250221,151500,148486725,974,975,975,974,286
20250221,151400,148208041,974,974,974,974,0
20250221,151300,148208041,974,974,974,974,0
20250221,151200,148208041,974,973,974,973,4606
20250221,151100,143723797,975,974,975,973,1507
20250221,151000,142255388,974,975,975,974,193
20250221,150900,142067405,975,975,975,975,2005
20250221,150800,140112530,975,975,975,975,3000
20250221,150700,137187530,975,975,975,975,2870
20250221,150600,134389280,980,980,980,980,3154
20250221,150500,131298360,980,980,980,980,0
20250221,150400,131298360,980,980,980,980,0
20250221,150300,131298360,980,980,980,980,172
20250221,150200,131129800,980,980,980,980,0
20250221,150100,131129800,980,980,980,980,0
20250221,150000,131129800,980,980,980,980,0
20250221,145900,131129800,980,981,981,980,205
20250221,145800,130928869,981,980,981,980,2300
20250221,145700,128674579,980,980,980,980,1765
20250221,145600,126944879,980,980,980,980,172
20250221,145500,126776319,981,980,981,980,2754
20250221,145400,124074651,980,980,980,980,1657
20250221,145300,122450791,979,979,979,979,0
20250221,145200,122450791,979,974,979,974,2836
20250221,145100,119683717,973,974,974,973,5727
20250221,145000,114108575,980,980,980,980,10
20250221,144900,114098775,975,975,975,975,0
20250221,144800,114098775,975,975,975,975,0
20250221,144700,114098775,975,975,975,975,1000
20250221,144600,113123775,975,975,975,975,0
20250221,144500,113123775,975,975,975,975,0
20250221,144400,113123775,975,976,976,975,9000
20250221,144300,104347031,980,976,980,976,457
20250221,144200,103899659,976,976,976,976,0
20250221,144100,103899659,976,976,976,976,0
20250221,144000,103899659,976,976,976,976,2540
20250221,143900,101420619,981,981,981,981,0
20250221,143800,101420619,981,981,981,981,0
20250221,143700,101420619,981,981,981,981,300
20250221,143600,101126319,981,981,981,981,0
20250221,143500,101126319,981,981,981,981,0
20250221,143400,101126319,981,981,981,981,0
20250221,143300,101126319,981,981,981,981,0
20250221,143200,101126319,981,981,981,981,0
20250221,143100,101126319,981,981,981,981,1
20250221,143000,101125338,976,976,976,976,3
20250221,142900,101122410,981,981,981,981,0
20250221,142800,101122410,981,981,981,981,0
20250221,142700,101122410,981,981,981,981,101
20250221,142600,101023329,982,982,982,982,0
20250221,142500,101023329,982,982,982,982,17
20250221,142400,101006635,976,976,976,976,1000
20250221,142300,100030635,982,978,982,978,10001
20250221,142200,90225606,977,977,978,977,5517
20250221,142100,84832556,977,977,977,977,0
20250221,142000,84832556,977,977,977,977,0
20250221,141900,84832556,977,976,977,976,2
20250221,141800,84830603,977,977,977,977,0
20250221,141700,84830603,977,977,977,977,0
20250221,141600,84830603,977,977,977,977,2
20250221,141500,84828649,972,972,972,972,0
20250221,141400,84828649,972,972,972,972,0
20250221,141300,84828649,972,972,972,972,0
20250221,141200,84828649,972,972,972,972,3
20250221,141100,84825733,972,972,972,972,0
20250221,141000,84825733,972,972,972,972,0
20250221,140900,84825733,972,972,972,972,29
20250221,140800,84797545,972,972,972,972,0
20250221,140700,84797545,972,972,972,972,0
20250221,140600,84797545,972,972,972,972,0
20250221,140500,84797545,972,972,972,972,2
20250221,140400,84795601,972,972,972,972,0
20250221,140300,84795601,972,972,972,972,0
20250221,140200,84795601,972,972,972,972,0
20250221,140100,84795601,972,972,972,972,0
20250221,140000,84795601,972,972,972,972,320
20250221,135900,84484561,972,973,973,972,236
20250221,135800,84255099,972,972,972,972,500
20250221,135700,83769099,972,972,972,972,0
20250221,135600,83769099,972,972,972,972,1393
20250221,135500,82415103,972,972,972,972,0
20250221,135400,82415103,972,972,972,972,0
20250221,135300,82415103,972,972,972,972,0
20250221,135200,82415103,972,972,972,972,0
20250221,135100,82415103,972,972,972,972,5
20250221,135000,82410243,972,972,972,972,0
20250221,134900,82410243,972,973,973,972,1040
20250221,134800,81399321,973,973,973,973,0
20250221,134700,81399321,973,973,973,973,308
20250221,134600,81099637,973,973,973,973,500
20250221,134500,80613137,973,973,973,973,1730
20250221,134400,78929847,974,974,974,974,607
20250221,134300,78338629,974,974,974,974,0
20250221,134200,78338629,974,974,974,974,0
20250221,134100,78338629,974,974,974,974,3000
20250221,134000,75416629,978,978,978,978,0
20250221,133900,75416629,978,978,978,978,0
20250221,133800,75416629,978,978,978,978,0
20250221,133700,75416629,978,978,978,978,0
20250221,133600,75416629,978,978,978,978,0
20250221,133500,75416629,978,978,978,978,508
20250221,133400,74919805,978,978,978,978,100
20250221,133300,74822005,978,978,978,978,0
20250221,133200,74822005,978,978,978,978,0
20250221,133100,74822005,978,978,978,978,111
20250221,133000,74713447,978,978,978,978,79
20250221,132900,74636185,978,978,978,978,0
20250221,132800,74636185,978,978,978,978,7
20250221,132700,74629339,978,978,978,978,217
20250221,132600,74417113,978,978,978,978,0
20250221,132500,74417113,978,978,978,978,0
20250221,132400,74417113,978,978,978,978,21
20250221,132300,74396575,978,978,978,978,1000
20250221,132200,73418575,978,978,978,978,0
20250221,132100,73418575,978,978,978,978,0
20250221,132000,73418575,978,978,978,978,0
20250221,131900,73418575,978,978,978,978,1
20250221,131800,73417597,978,978,978,978,2
20250221,131700,73415641,973,973,973,973,0
20250221,131600,73415641,973,974,974,973,253
20250221,131500,73169447,973,973,973,973,0
20250221,131400,73169447,973,973,973,973,0
20250221,131300,73169447,973,973,973,973,0
20250221,131200,73169447,973,974,974,973,1000
20250221,131100,72196423,974,974,974,974,0
20250221,131000,72196423,974,974,974,974,0
20250221,130900,72196423,974,974,974,974,0
20250221,130800,72196423,974,974,974,974,0
20250221,130700,72196423,974,974,974,974,0
20250221,130600,72196423,974,974,974,974,0
20250221,130500,72196423,974,974,974,974,0
20250221,130400,72196423,974,974,974,974,0
20250221,130300,72196423,974,974,974,974,20
20250221,130200,72176943,973,973,973,973,0
20250221,130100,72176943,973,974,974,973,110
20250221,130000,72069835,973,973,973,973,215
20250221,125900,71860640,973,973,973,973,0
20250221,125800,71860640,973,973,973,973,100
20250221,125700,71763340,973,974,974,973,100
20250221,125600,71665996,979,979,979,979,0
20250221,125500,71665996,979,979,979,979,0
20250221,125400,71665996,979,979,979,979,0
20250221,125300,71665996,979,979,979,979,1
20250221,125200,71665017,979,979,979,979,64
20250221,125100,71602361,979,979,979,979,50
20250221,125000,71553411,979,979,979,979,0
20250221,124900,71553411,979,979,979,979,25
20250221,124800,71528936,978,978,978,978,0
20250221,124700,71528936,978,978,978,978,17
20250221,124600,71512310,978,973,978,973,536
20250221,124500,70988237,973,973,973,973,0
20250221,124400,70988237,973,975,975,973,1400
20250221,124300,69624037,973,978,978,973,3001
20250221,124200,66701405,973,973,973,973,0
20250221,124100,66701405,973,973,973,973,0
20250221,124000,66701405,973,973,973,973,1
20250221,123900,66700432,973,973,973,973,0
20250221,123800,66700432,973,973,973,973,0
20250221,123700,66700432,973,973,973,973,0
20250221,123600,66700432,973,973,973,973,0
20250221,123500,66700432,973,973,973,973,0
20250221,123400,66700432,973,973,973,973,0
20250221,123300,66700432,973,973,973,973,0
20250221,123200,66700432,973,973,973,973,0
20250221,123100,66700432,973,974,974,973,15
20250221,123000,66685833,972,972,972,972,0
20250221,122900,66685833,972,972,972,972,0
20250221,122800,66685833,972,972,972,972,0
20250221,122700,66685833,972,972,972,972,0
20250221,122600,66685833,972,972,972,972,0
20250221,122500,66685833,972,972,972,972,0
20250221,122400,66685833,972,972,972,972,0
20250221,122300,66685833,972,972,972,972,0
20250221,122200,66685833,972,972,972,972,50
20250221,122100,66637233,970,970,970,970,0
20250221,122000,66637233,970,970,970,970,65
20250221,121900,66574183,970,970,970,970,0
20250221,121800,66574183,970,970,970,970,1687
20250221,121700,64937793,970,970,970,970,206
20250221,121600,64737973,970,970,970,970,0
20250221,121500,64737973,970,970,970,970,0
20250221,121400,64737973,970,971,971,970,2200
20250221,121300,62603890,971,975,975,971,13924
20250221,121200,49058294,975,975,975,975,0
20250221,121100,49058294,975,975,975,975,0
20250221,121000,49058294,975,975,975,975,0
20250221,120900,49058294,975,975,975,975,0
20250221,120800,49058294,975,975,975,975,0
20250221,120700,49058294,975,975,975,975,0
20250221,120600,49058294,975,975,975,975,292
20250221,120500,48773594,975,980,980,975,411
20250221,120400,48370819,980,980,980,980,0
20250221,120300,48370819,980,980,980,980,0
20250221,120200,48370819,980,980,980,980,0
20250221,120100,48370819,980,980,980,980,0
20250221,120000,48370819,980,980,980,980,300
20250221,115900,48076819,981,981,981,981,5
20250221,115800,48071914,981,981,981,981,0
20250221,115700,48071914,981,981,981,981,167
20250221,115600,47908087,981,982,982,981,641
20250221,115500,47279224,982,982,982,982,400
20250221,115400,46886424,982,982,982,982,320
20250221,115300,46572184,982,982,982,982,0
20250221,115200,46572184,982,983,983,982,6
20250221,115100,46566287,983,984,984,983,132
20250221,115000,46436522,983,983,983,983,0
20250221,114900,46436522,983,983,983,983,1
20250221,114800,46435539,983,983,983,983,48
20250221,114700,46388355,983,983,983,983,0
20250221,114600,46388355,983,983,983,983,1
20250221,114500,46387372,982,982,982,982,0
20250221,114400,46387372,982,982,982,982,344
20250221,114300,46049564,983,983,983,983,0
20250221,114200,46049564,983,983,983,983,0
20250221,114100,46049564,983,983,983,983,0
20250221,114000,46049564,983,983,983,983,750
20250221,113900,45312314,983,983,983,983,0
20250221,113800,45312314,983,983,983,983,5
20250221,113700,45307399,987,987,987,987,0
20250221,113600,45307399,987,987,987,987,0
20250221,113500,45307399,987,987,987,987,0
20250221,113400,45307399,987,987,987,987,0
20250221,113300,45307399,987,987,987,987,35
20250221,113200,45272854,987,987,987,987,0
20250221,113100,45272854,987,987,987,987,0
20250221,113000,45272854,987,987,987,987,0
20250221,112900,45272854,987,987,987,987,230
20250221,112800,45045844,983,983,983,983,0
20250221,112700,45045844,983,983,983,983,0
20250221,112600,45045844,983,987,987,983,6310
20250221,112500,38820175,987,987,987,987,0
20250221,112400,38820175,987,987,987,987,30
20250221,112300,38790565,987,987,987,987,0
20250221,112200,38790565,987,987,987,987,4
20250221,112100,38786617,987,987,987,987,102
20250221,112000,38685943,986,986,986,986,0
20250221,111900,38685943,986,986,986,986,1
20250221,111800,38684957,990,990,990,990,116
20250221,111700,38570117,990,990,990,990,0
20250221,111600,38570117,990,987,990,987,388
20250221,111500,38186159,986,986,986,986,0
20250221,111400,38186159,986,986,986,986,0
20250221,111300,38186159,986,987,987,986,565
20250221,111200,37629012,987,987,987,987,938
20250221,111100,36703206,987,989,989,987,51
20250221,111000,36652867,989,989,989,989,1
20250221,110900,36651878,986,986,986,986,0
20250221,110800,36651878,986,986,986,986,0
20250221,110700,36651878,986,986,986,986,0
20250221,110600,36651878,986,986,986,986,0
20250221,110500,36651878,986,987,987,986,385
20250221,110400,36272248,988,988,988,988,575
20250221,110300,35704148,989,989,989,989,0
20250221,110200,35704148,989,989,989,989,0
20250221,110100,35704148,989,989,989,989,1000
20250221,110000,34715148,989,989,989,989,1201
20250221,105900,33527359,989,989,989,989,0
20250221,105800,33527359,989,989,989,989,66
20250221,105700,33462085,989,989,989,989,0
20250221,105600,33462085,989,989,989,989,1000
20250221,105500,32473085,989,989,989,989,0
20250221,105400,32473085,989,989,989,989,0
20250221,105300,32473085,989,989,989,989,29
20250221,105200,32444404,989,989,989,989,0
20250221,105100,32444404,989,989,989,989,0
20250221,105000,32444404,989,989,989,989,0
20250221,104900,32444404,989,989,989,989,0
20250221,104800,32444404,989,989,989,989,0
20250221,104700,32444404,989,989,989,989,0
20250221,104600,32444404,989,989,989,989,16
20250221,104500,32428580,989,989,989,989,0
20250221,104400,32428580,989,989,989,989,10
20250221,104300,32418690,990,990,990,990,0
20250221,104200,32418690,990,990,990,990,6
20250221,104100,32412750,989,989,989,989,0
20250221,104000,32412750,989,989,989,989,0
20250221,103900,32412750,989,989,989,989,48
20250221,103800,32365278,989,989,989,989,271
20250221,103700,32097259,988,988,988,988,0
20250221,103600,32097259,988,988,988,988,0
20250221,103500,32097259,988,988,988,988,47
20250221,103400,32050823,988,988,988,988,0
20250221,103300,32050823,988,988,988,988,2000
20250221,103200,30074823,988,988,988,988,1
20250221,103100,30073835,988,988,988,988,3
20250221,103000,30070871,987,987,987,987,2
20250221,102900,30068897,986,986,986,986,0
20250221,102800,30068897,986,986,986,986,0
20250221,102700,30068897,986,986,986,986,19
20250221,102600,30050163,986,986,986,986,0
20250221,102500,30050163,986,986,986,986,501
20250221,102400,29556177,988,988,988,988,0
20250221,102300,29556177,988,988,988,988,0
20250221,102200,29556177,988,988,988,988,0
20250221,102100,29556177,988,988,988,988,0
20250221,102000,29556177,988,988,988,988,0
20250221,101900,29556177,988,988,988,988,213
20250221,101800,29345733,988,988,988,988,787
20250221,101700,28568177,988,988,988,988,0
20250221,101600,28568177,988,988,988,988,0
20250221,101500,28568177,988,988,988,988,0
20250221,101400,28568177,988,988,988,988,0
20250221,101300,28568177,988,988,988,988,1
20250221,101200,28567189,985,985,985,985,0
20250221,101100,28567189,985,985,985,985,100
20250221,101000,28468689,986,985,986,985,62
20250221,100900,28407576,986,987,987,986,59
20250221,100800,28349352,987,987,987,987,0
20250221,100700,28349352,987,987,987,987,1
20250221,100600,28348365,988,988,988,988,0
20250221,100500,28348365,988,986,988,986,6
20250221,100400,28342447,988,988,988,988,1
20250221,100300,28341459,988,988,988,988,0
20250221,100200,28341459,988,988,988,988,10
20250221,100100,28331579,988,988,988,988,0
20250221,100000,28331579,988,988,988,988,11
20250221,095900,28320711,988,988,988,988,0
20250221,095800,28320711,988,988,988,988,29
20250221,095700,28292059,982,982,982,982,1
20250221,095600,28291077,982,988,988,982,2
20250221,095500,28289107,988,988,988,988,0
20250221,095400,28289107,988,988,988,988,0
20250221,095300,28289107,988,988,988,988,0
20250221,095200,28289107,988,988,988,988,0
20250221,095100,28289107,988,988,988,988,0
20250221,095000,28289107,988,988,988,988,97
20250221,094900,28193271,988,988,988,988,0
20250221,094800,28193271,988,988,988,988,14
20250221,094700,28179439,988,988,988,988,1
20250221,094600,28178451,988,982,988,982,11
20250221,094500,28167637,982,982,982,982,35
20250221,094400,28133267,982,982,982,982,0
20250221,094300,28133267,982,982,982,982,0
20250221,094200,28133267,982,982,982,982,0
20250221,094100,28133267,982,982,982,982,70
20250221,094000,28064527,982,982,982,982,656
20250221,093900,27420335,982,982,982,982,0
20250221,093800,27420335,982,982,982,982,0
20250221,093700,27420335,982,982,982,982,63
20250221,093600,27358469,988,988,988,988,3
20250221,093500,27355505,981,981,981,981,0
20250221,093400,27355505,981,981,981,981,0
20250221,093300,27355505,981,983,983,981,5054
20250221,093200,22392978,982,984,984,982,4462
20250221,093100,18005029,984,984,984,984,2083
20250221,093000,15955357,984,985,985,984,2143
20250221,092900,13845728,985,986,986,985,1216
20250221,092800,12646886,985,985,985,985,0
20250221,092700,12646886,985,985,985,985,1
20250221,092600,12645901,985,985,985,985,11
20250221,092500,12635066,990,990,990,990,0
20250221,092400,12635066,990,990,990,990,0
20250221,092300,12635066,990,990,990,990,0
20250221,092200,12635066,990,990,990,990,50
20250221,092100,12585566,991,991,991,991,0
20250221,092000,12585566,991,991,991,991,78
20250221,091900,12508268,991,991,991,991,10
20250221,091800,12498358,990,990,990,990,0
20250221,091700,12498358,990,985,990,985,1811
20250221,091600,10705583,985,985,985,985,0
20250221,091500,10705583,985,985,985,985,0
20250221,091400,10705583,985,985,985,985,310
20250221,091300,10400233,985,985,985,985,50
20250221,091200,10350983,989,989,989,989,93
20250221,091100,10259006,985,985,985,985,0
20250221,091000,10259006,985,985,985,985,36
20250221,090900,10223546,985,985,985,985,139
20250221,090800,10086631,985,985,985,984,1421
20250221,090700,8687088,985,985,985,985,1220
20250221,090600,7485388,984,992,992,984,56
20250221,090500,7430160,992,992,992,992,500
20250221,090400,6934160,992,992,992,992,150
20250221,090300,6785360,992,983,992,983,408
20250221,090200,6384260,990,990,990,990,1930
20250221,090100,4473560,990,990,991,990,1729
20250221,090000,2761845,990,998,998,990,2784
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 203400 165835604 980 980 980 980 4588
3 20250221 203300 165835604 980 980 980 980 0
4 20250221 203200 165835604 980 980 980 980 0
5 20250221 203100 165835604 980 980 980 980 0
6 20250221 203000 165835604 980 980 980 980 0
7 20250221 202900 165835604 980 980 980 980 0
8 20250221 202800 165835604 980 980 980 980 0
9 20250221 202700 165835604 980 980 980 980 0
10 20250221 202600 165835604 980 980 980 980 0
11 20250221 202500 165835604 980 980 980 980 0
12 20250221 202400 165835604 980 980 980 980 0
13 20250221 202300 165835604 980 980 980 980 0
14 20250221 202200 165835604 980 980 980 980 0
15 20250221 202100 165835604 980 980 980 980 0
16 20250221 202000 165835604 980 980 980 980 0
17 20250221 201900 165835604 980 980 980 980 0
18 20250221 201800 165835604 980 980 980 980 0
19 20250221 201700 165835604 980 980 980 980 0
20 20250221 201600 165835604 980 980 980 980 0
21 20250221 201500 165835604 980 980 980 980 0
22 20250221 201400 165835604 980 980 980 980 0
23 20250221 201300 165835604 980 980 980 980 0
24 20250221 201200 165835604 980 980 980 980 0
25 20250221 201100 165835604 980 980 980 980 0
26 20250221 201000 165835604 980 980 980 980 0
27 20250221 200900 165835604 980 980 980 980 0
28 20250221 200800 165835604 980 980 980 980 0
29 20250221 200700 165835604 980 980 980 980 0
30 20250221 200600 165835604 980 980 980 980 0
31 20250221 200500 165835604 980 980 980 980 0
32 20250221 200400 165835604 980 980 980 980 4588
33 20250221 200300 165835604 980 980 980 980 0
34 20250221 200200 165835604 980 980 980 980 0
35 20250221 200100 165835604 980 980 980 980 0
36 20250221 200000 165835604 980 980 980 980 0
37 20250221 195900 165835604 980 980 980 980 0
38 20250221 195800 165835604 980 980 980 980 0
39 20250221 195700 165835604 980 980 980 980 0
40 20250221 195600 165835604 980 980 980 980 0
41 20250221 195500 165835604 980 980 980 980 0
42 20250221 195400 165835604 980 980 980 980 0
43 20250221 195300 165835604 980 980 980 980 0
44 20250221 195200 165835604 980 980 980 980 0
45 20250221 195100 165835604 980 980 980 980 0
46 20250221 195000 165835604 980 980 980 980 0
47 20250221 194900 165835604 980 980 980 980 0
48 20250221 194800 165835604 980 980 980 980 0
49 20250221 194700 165835604 980 980 980 980 0
50 20250221 194600 165835604 980 980 980 980 0
51 20250221 194500 165835604 980 980 980 980 0
52 20250221 194400 165835604 980 980 980 980 0
53 20250221 194300 165835604 980 980 980 980 0
54 20250221 194200 165835604 980 980 980 980 0
55 20250221 194100 165835604 980 980 980 980 0
56 20250221 194000 165835604 980 980 980 980 0
57 20250221 193900 165835604 980 980 980 980 0
58 20250221 193800 165835604 980 980 980 980 0
59 20250221 193700 165835604 980 980 980 980 0
60 20250221 193600 165835604 980 980 980 980 0
61 20250221 193500 165835604 980 980 980 980 0
62 20250221 193400 165835604 980 980 980 980 4588
63 20250221 193300 165835604 980 980 980 980 0
64 20250221 193200 165835604 980 980 980 980 0
65 20250221 193100 165835604 980 980 980 980 0
66 20250221 193000 165835604 980 980 980 980 0
67 20250221 192900 165835604 980 980 980 980 0
68 20250221 192800 165835604 980 980 980 980 0
69 20250221 192700 165835604 980 980 980 980 0
70 20250221 192600 165835604 980 980 980 980 0
71 20250221 192500 165835604 980 980 980 980 0
72 20250221 192400 165835604 980 980 980 980 0
73 20250221 192300 165835604 980 980 980 980 0
74 20250221 192200 165835604 980 980 980 980 0
75 20250221 192100 165835604 980 980 980 980 0
76 20250221 192000 165835604 980 980 980 980 0
77 20250221 191900 165835604 980 980 980 980 0
78 20250221 191800 165835604 980 980 980 980 0
79 20250221 191700 165835604 980 980 980 980 0
80 20250221 191600 165835604 980 980 980 980 0
81 20250221 191500 165835604 980 980 980 980 0
82 20250221 191400 165835604 980 980 980 980 0
83 20250221 191300 165835604 980 980 980 980 0
84 20250221 191200 165835604 980 980 980 980 0
85 20250221 191100 165835604 980 980 980 980 0
86 20250221 191000 165835604 980 980 980 980 0
87 20250221 190900 165835604 980 980 980 980 0
88 20250221 190800 165835604 980 980 980 980 0
89 20250221 190700 165835604 980 980 980 980 0
90 20250221 190600 165835604 980 980 980 980 0
91 20250221 190500 165835604 980 980 980 980 0
92 20250221 190400 165835604 980 980 980 980 4588
93 20250221 190300 165835604 980 980 980 980 0
94 20250221 190200 165835604 980 980 980 980 0
95 20250221 190100 165835604 980 980 980 980 0
96 20250221 190000 165835604 980 980 980 980 0
97 20250221 185900 165835604 980 980 980 980 0
98 20250221 185800 165835604 980 980 980 980 0
99 20250221 185700 165835604 980 980 980 980 0
100 20250221 185600 165835604 980 980 980 980 0
101 20250221 185500 165835604 980 980 980 980 0
102 20250221 185400 165835604 980 980 980 980 0
103 20250221 185300 165835604 980 980 980 980 0
104 20250221 185200 165835604 980 980 980 980 0
105 20250221 185100 165835604 980 980 980 980 0
106 20250221 185000 165835604 980 980 980 980 0
107 20250221 184900 165835604 980 980 980 980 0
108 20250221 184800 165835604 980 980 980 980 0
109 20250221 184700 165835604 980 980 980 980 0
110 20250221 184600 165835604 980 980 980 980 0
111 20250221 184500 165835604 980 980 980 980 0
112 20250221 184400 165835604 980 980 980 980 0
113 20250221 184300 165835604 980 980 980 980 0
114 20250221 184200 165835604 980 980 980 980 0
115 20250221 184100 165835604 980 980 980 980 0
116 20250221 184000 165835604 980 980 980 980 0
117 20250221 183900 165835604 980 980 980 980 0
118 20250221 183800 165835604 980 980 980 980 0
119 20250221 183700 165835604 980 980 980 980 0
120 20250221 183600 165835604 980 980 980 980 0
121 20250221 183500 165835604 980 980 980 980 0
122 20250221 183400 165835604 980 980 980 980 4588
123 20250221 183300 165835604 980 980 980 980 0
124 20250221 183200 165835604 980 980 980 980 0
125 20250221 183100 165835604 980 980 980 980 0
126 20250221 183000 165835604 980 980 980 980 0
127 20250221 182900 165835604 980 980 980 980 0
128 20250221 182800 165835604 980 980 980 980 0
129 20250221 182700 165835604 980 980 980 980 0
130 20250221 182600 165835604 980 980 980 980 0
131 20250221 182500 165835604 980 980 980 980 0
132 20250221 182400 165835604 980 980 980 980 0
133 20250221 182300 165835604 980 980 980 980 0
134 20250221 182200 165835604 980 980 980 980 0
135 20250221 182100 165835604 980 980 980 980 0
136 20250221 182000 165835604 980 980 980 980 0
137 20250221 181900 165835604 980 980 980 980 0
138 20250221 181800 165835604 980 980 980 980 0
139 20250221 181700 165835604 980 980 980 980 0
140 20250221 181600 165835604 980 980 980 980 0
141 20250221 181500 165835604 980 980 980 980 0
142 20250221 181400 165835604 980 980 980 980 0
143 20250221 181300 165835604 980 980 980 980 0
144 20250221 181200 165835604 980 980 980 980 0
145 20250221 181100 165835604 980 980 980 980 0
146 20250221 181000 165835604 980 980 980 980 0
147 20250221 180900 165835604 980 980 980 980 0
148 20250221 180800 165835604 980 980 980 980 0
149 20250221 180700 165835604 980 980 980 980 0
150 20250221 180600 165835604 980 980 980 980 0
151 20250221 180500 165835604 980 980 980 980 0
152 20250221 180400 165835604 980 980 980 980 4588
153 20250221 180300 165835604 980 980 980 980 0
154 20250221 180200 165835604 980 980 980 980 0
155 20250221 180100 165835604 980 980 980 980 0
156 20250221 180000 165835604 980 980 980 980 0
157 20250221 175900 165835604 980 980 980 980 0
158 20250221 175800 165835604 980 980 980 980 0
159 20250221 175700 165835604 980 980 980 980 0
160 20250221 175600 165835604 980 980 980 980 0
161 20250221 175500 165835604 980 980 980 980 0
162 20250221 175400 165835604 980 980 980 980 0
163 20250221 175300 165835604 980 980 980 980 0
164 20250221 175200 165835604 980 980 980 980 0
165 20250221 175100 165835604 980 980 980 980 0
166 20250221 175000 165835604 980 980 980 980 0
167 20250221 174900 165835604 980 980 980 980 0
168 20250221 174800 165835604 980 980 980 980 0
169 20250221 174700 165835604 980 980 980 980 0
170 20250221 174600 165835604 980 980 980 980 0
171 20250221 174500 165835604 980 980 980 980 0
172 20250221 174400 165835604 980 980 980 980 0
173 20250221 174300 165835604 980 980 980 980 0
174 20250221 174200 165835604 980 980 980 980 0
175 20250221 174100 165835604 980 980 980 980 0
176 20250221 174000 165835604 980 980 980 980 0
177 20250221 173900 165835604 980 980 980 980 0
178 20250221 173800 165835604 980 980 980 980 0
179 20250221 173700 165835604 980 980 980 980 0
180 20250221 173600 165835604 980 980 980 980 0
181 20250221 173500 165835604 980 980 980 980 0
182 20250221 173400 165835604 980 980 980 980 4588
183 20250221 173300 165835604 980 980 980 980 0
184 20250221 173200 165835604 980 980 980 980 0
185 20250221 173100 165835604 980 980 980 980 0
186 20250221 173000 165835604 980 980 980 980 0
187 20250221 172900 165835604 980 980 980 980 0
188 20250221 172800 165835604 980 980 980 980 0
189 20250221 172700 165835604 980 980 980 980 0
190 20250221 172600 165835604 980 980 980 980 0
191 20250221 172500 165835604 980 980 980 980 0
192 20250221 172400 165835604 980 980 980 980 0
193 20250221 172300 165835604 980 980 980 980 0
194 20250221 172200 165835604 980 980 980 980 0
195 20250221 172100 165835604 980 980 980 980 0
196 20250221 172000 165835604 980 980 980 980 0
197 20250221 171900 165835604 980 980 980 980 0
198 20250221 171800 165835604 980 980 980 980 0
199 20250221 171700 165835604 980 980 980 980 0
200 20250221 171600 165835604 980 980 980 980 0
201 20250221 171500 165835604 980 980 980 980 0
202 20250221 171400 165835604 980 980 980 980 0
203 20250221 171300 165835604 980 980 980 980 0
204 20250221 171200 165835604 980 980 980 980 0
205 20250221 171100 165835604 980 980 980 980 0
206 20250221 171000 165835604 980 980 980 980 0
207 20250221 170900 165835604 980 980 980 980 0
208 20250221 170800 165835604 980 980 980 980 0
209 20250221 170700 165835604 980 980 980 980 0
210 20250221 170600 165835604 980 980 980 980 0
211 20250221 170500 165835604 980 980 980 980 0
212 20250221 170400 165835604 980 980 980 980 4588
213 20250221 170300 165835604 980 980 980 980 0
214 20250221 170200 165835604 980 980 980 980 0
215 20250221 170100 165835604 980 980 980 980 0
216 20250221 170000 165835604 980 980 980 980 0
217 20250221 165900 165835604 980 980 980 980 0
218 20250221 165800 165835604 980 980 980 980 0
219 20250221 165700 165835604 980 980 980 980 0
220 20250221 165600 165835604 980 980 980 980 0
221 20250221 165500 165835604 980 980 980 980 0
222 20250221 165400 165835604 980 980 980 980 0
223 20250221 165300 165835604 980 980 980 980 0
224 20250221 165200 165835604 980 980 980 980 0
225 20250221 165100 165835604 980 980 980 980 0
226 20250221 165000 165835604 980 980 980 980 0
227 20250221 164900 165835604 980 980 980 980 0
228 20250221 164800 165835604 980 980 980 980 0
229 20250221 164700 165835604 980 980 980 980 0
230 20250221 164600 165835604 980 980 980 980 0
231 20250221 164500 165835604 980 980 980 980 0
232 20250221 164400 165835604 980 980 980 980 0
233 20250221 164300 165835604 980 980 980 980 0
234 20250221 164200 165835604 980 980 980 980 0
235 20250221 164100 165835604 980 980 980 980 0
236 20250221 164000 165835604 980 980 980 980 0
237 20250221 163900 165835604 980 980 980 980 0
238 20250221 163800 165835604 980 980 980 980 0
239 20250221 163700 165835604 980 980 980 980 0
240 20250221 163600 165835604 980 980 980 980 0
241 20250221 163500 165835604 980 980 980 980 0
242 20250221 163400 165835604 980 980 980 980 4588
243 20250221 163300 165835604 980 980 980 980 0
244 20250221 163200 165835604 980 980 980 980 0
245 20250221 163100 165835604 980 980 980 980 0
246 20250221 163000 165835604 980 980 980 980 0
247 20250221 162900 165835604 980 980 980 980 0
248 20250221 162800 165835604 980 980 980 980 0
249 20250221 162700 165835604 980 980 980 980 0
250 20250221 162600 165835604 980 980 980 980 0
251 20250221 162500 165835604 980 980 980 980 0
252 20250221 162400 165835604 980 980 980 980 0
253 20250221 162300 165835604 980 980 980 980 0
254 20250221 162200 165835604 980 980 980 980 0
255 20250221 162100 165835604 980 980 980 980 0
256 20250221 162000 165835604 980 980 980 980 0
257 20250221 161900 165835604 980 980 980 980 0
258 20250221 161800 165835604 980 980 980 980 0
259 20250221 161700 165835604 980 980 980 980 0
260 20250221 161600 165835604 980 980 980 980 0
261 20250221 161500 165835604 980 980 980 980 0
262 20250221 161400 165835604 980 980 980 980 0
263 20250221 161300 165835604 980 980 980 980 0
264 20250221 161200 165835604 980 980 980 980 0
265 20250221 161100 165835604 980 980 980 980 0
266 20250221 161000 165835604 980 980 980 980 0
267 20250221 160900 165835604 980 980 980 980 0
268 20250221 160800 165835604 980 980 980 980 0
269 20250221 160700 165835604 980 980 980 980 0
270 20250221 160600 165835604 980 980 980 980 0
271 20250221 160500 165835604 980 980 980 980 0
272 20250221 160400 165835604 980 980 980 980 4588
273 20250221 160300 165835604 980 980 980 980 0
274 20250221 160200 165835604 980 980 980 980 0
275 20250221 160100 165835604 980 980 980 980 0
276 20250221 160000 165835604 980 980 980 980 0
277 20250221 155900 165835604 980 980 980 980 0
278 20250221 155800 165835604 980 980 980 980 0
279 20250221 155700 165835604 980 980 980 980 0
280 20250221 155600 165835604 980 980 980 980 0
281 20250221 155500 165835604 980 980 980 980 0
282 20250221 155400 165835604 980 980 980 980 0
283 20250221 155300 165835604 980 980 980 980 0
284 20250221 155200 165835604 980 980 980 980 0
285 20250221 155100 165835604 980 980 980 980 0
286 20250221 155000 165835604 980 980 980 980 0
287 20250221 154900 165835604 980 980 980 980 0
288 20250221 154800 165835604 980 980 980 980 0
289 20250221 154700 165835604 980 980 980 980 0
290 20250221 154600 165835604 980 980 980 980 0
291 20250221 154500 165835604 980 980 980 980 0
292 20250221 154400 165835604 980 980 980 980 0
293 20250221 154300 165835604 980 980 980 980 0
294 20250221 154200 165835604 980 980 980 980 0
295 20250221 154100 165835604 980 980 980 980 0
296 20250221 154000 165835604 980 980 980 980 0
297 20250221 153900 165835604 980 980 980 980 0
298 20250221 153800 165835604 980 980 980 980 0
299 20250221 153700 165835604 980 980 980 980 0
300 20250221 153600 165835604 980 980 980 980 0
301 20250221 153500 165835604 980 980 980 980 0
302 20250221 153400 165835604 980 980 980 980 4588
303 20250221 153300 165835604 980 980 980 980 0
304 20250221 153200 165835604 980 980 980 980 0
305 20250221 153100 165835604 980 980 980 980 0
306 20250221 153000 165835604 980 980 980 980 4588
307 20250221 152900 161339364 980 980 980 980 0
308 20250221 152800 161339364 980 980 980 980 0
309 20250221 152700 161339364 980 980 980 980 0
310 20250221 152600 161339364 980 980 980 980 0
311 20250221 152500 161339364 980 980 980 980 0
312 20250221 152400 161339364 980 980 980 980 0
313 20250221 152300 161339364 980 980 980 980 0
314 20250221 152200 161339364 980 980 980 980 0
315 20250221 152100 161339364 980 980 980 980 0
316 20250221 152000 161339364 980 980 980 980 0
317 20250221 151900 161339364 980 980 980 980 1022
318 20250221 151800 160337804 980 980 980 980 3000
319 20250221 151700 157397804 980 973 980 973 8027
320 20250221 151600 149579387 973 974 974 973 1122
321 20250221 151500 148486725 974 975 975 974 286
322 20250221 151400 148208041 974 974 974 974 0
323 20250221 151300 148208041 974 974 974 974 0
324 20250221 151200 148208041 974 973 974 973 4606
325 20250221 151100 143723797 975 974 975 973 1507
326 20250221 151000 142255388 974 975 975 974 193
327 20250221 150900 142067405 975 975 975 975 2005
328 20250221 150800 140112530 975 975 975 975 3000
329 20250221 150700 137187530 975 975 975 975 2870
330 20250221 150600 134389280 980 980 980 980 3154
331 20250221 150500 131298360 980 980 980 980 0
332 20250221 150400 131298360 980 980 980 980 0
333 20250221 150300 131298360 980 980 980 980 172
334 20250221 150200 131129800 980 980 980 980 0
335 20250221 150100 131129800 980 980 980 980 0
336 20250221 150000 131129800 980 980 980 980 0
337 20250221 145900 131129800 980 981 981 980 205
338 20250221 145800 130928869 981 980 981 980 2300
339 20250221 145700 128674579 980 980 980 980 1765
340 20250221 145600 126944879 980 980 980 980 172
341 20250221 145500 126776319 981 980 981 980 2754
342 20250221 145400 124074651 980 980 980 980 1657
343 20250221 145300 122450791 979 979 979 979 0
344 20250221 145200 122450791 979 974 979 974 2836
345 20250221 145100 119683717 973 974 974 973 5727
346 20250221 145000 114108575 980 980 980 980 10
347 20250221 144900 114098775 975 975 975 975 0
348 20250221 144800 114098775 975 975 975 975 0
349 20250221 144700 114098775 975 975 975 975 1000
350 20250221 144600 113123775 975 975 975 975 0
351 20250221 144500 113123775 975 975 975 975 0
352 20250221 144400 113123775 975 976 976 975 9000
353 20250221 144300 104347031 980 976 980 976 457
354 20250221 144200 103899659 976 976 976 976 0
355 20250221 144100 103899659 976 976 976 976 0
356 20250221 144000 103899659 976 976 976 976 2540
357 20250221 143900 101420619 981 981 981 981 0
358 20250221 143800 101420619 981 981 981 981 0
359 20250221 143700 101420619 981 981 981 981 300
360 20250221 143600 101126319 981 981 981 981 0
361 20250221 143500 101126319 981 981 981 981 0
362 20250221 143400 101126319 981 981 981 981 0
363 20250221 143300 101126319 981 981 981 981 0
364 20250221 143200 101126319 981 981 981 981 0
365 20250221 143100 101126319 981 981 981 981 1
366 20250221 143000 101125338 976 976 976 976 3
367 20250221 142900 101122410 981 981 981 981 0
368 20250221 142800 101122410 981 981 981 981 0
369 20250221 142700 101122410 981 981 981 981 101
370 20250221 142600 101023329 982 982 982 982 0
371 20250221 142500 101023329 982 982 982 982 17
372 20250221 142400 101006635 976 976 976 976 1000
373 20250221 142300 100030635 982 978 982 978 10001
374 20250221 142200 90225606 977 977 978 977 5517
375 20250221 142100 84832556 977 977 977 977 0
376 20250221 142000 84832556 977 977 977 977 0
377 20250221 141900 84832556 977 976 977 976 2
378 20250221 141800 84830603 977 977 977 977 0
379 20250221 141700 84830603 977 977 977 977 0
380 20250221 141600 84830603 977 977 977 977 2
381 20250221 141500 84828649 972 972 972 972 0
382 20250221 141400 84828649 972 972 972 972 0
383 20250221 141300 84828649 972 972 972 972 0
384 20250221 141200 84828649 972 972 972 972 3
385 20250221 141100 84825733 972 972 972 972 0
386 20250221 141000 84825733 972 972 972 972 0
387 20250221 140900 84825733 972 972 972 972 29
388 20250221 140800 84797545 972 972 972 972 0
389 20250221 140700 84797545 972 972 972 972 0
390 20250221 140600 84797545 972 972 972 972 0
391 20250221 140500 84797545 972 972 972 972 2
392 20250221 140400 84795601 972 972 972 972 0
393 20250221 140300 84795601 972 972 972 972 0
394 20250221 140200 84795601 972 972 972 972 0
395 20250221 140100 84795601 972 972 972 972 0
396 20250221 140000 84795601 972 972 972 972 320
397 20250221 135900 84484561 972 973 973 972 236
398 20250221 135800 84255099 972 972 972 972 500
399 20250221 135700 83769099 972 972 972 972 0
400 20250221 135600 83769099 972 972 972 972 1393
401 20250221 135500 82415103 972 972 972 972 0
402 20250221 135400 82415103 972 972 972 972 0
403 20250221 135300 82415103 972 972 972 972 0
404 20250221 135200 82415103 972 972 972 972 0
405 20250221 135100 82415103 972 972 972 972 5
406 20250221 135000 82410243 972 972 972 972 0
407 20250221 134900 82410243 972 973 973 972 1040
408 20250221 134800 81399321 973 973 973 973 0
409 20250221 134700 81399321 973 973 973 973 308
410 20250221 134600 81099637 973 973 973 973 500
411 20250221 134500 80613137 973 973 973 973 1730
412 20250221 134400 78929847 974 974 974 974 607
413 20250221 134300 78338629 974 974 974 974 0
414 20250221 134200 78338629 974 974 974 974 0
415 20250221 134100 78338629 974 974 974 974 3000
416 20250221 134000 75416629 978 978 978 978 0
417 20250221 133900 75416629 978 978 978 978 0
418 20250221 133800 75416629 978 978 978 978 0
419 20250221 133700 75416629 978 978 978 978 0
420 20250221 133600 75416629 978 978 978 978 0
421 20250221 133500 75416629 978 978 978 978 508
422 20250221 133400 74919805 978 978 978 978 100
423 20250221 133300 74822005 978 978 978 978 0
424 20250221 133200 74822005 978 978 978 978 0
425 20250221 133100 74822005 978 978 978 978 111
426 20250221 133000 74713447 978 978 978 978 79
427 20250221 132900 74636185 978 978 978 978 0
428 20250221 132800 74636185 978 978 978 978 7
429 20250221 132700 74629339 978 978 978 978 217
430 20250221 132600 74417113 978 978 978 978 0
431 20250221 132500 74417113 978 978 978 978 0
432 20250221 132400 74417113 978 978 978 978 21
433 20250221 132300 74396575 978 978 978 978 1000
434 20250221 132200 73418575 978 978 978 978 0
435 20250221 132100 73418575 978 978 978 978 0
436 20250221 132000 73418575 978 978 978 978 0
437 20250221 131900 73418575 978 978 978 978 1
438 20250221 131800 73417597 978 978 978 978 2
439 20250221 131700 73415641 973 973 973 973 0
440 20250221 131600 73415641 973 974 974 973 253
441 20250221 131500 73169447 973 973 973 973 0
442 20250221 131400 73169447 973 973 973 973 0
443 20250221 131300 73169447 973 973 973 973 0
444 20250221 131200 73169447 973 974 974 973 1000
445 20250221 131100 72196423 974 974 974 974 0
446 20250221 131000 72196423 974 974 974 974 0
447 20250221 130900 72196423 974 974 974 974 0
448 20250221 130800 72196423 974 974 974 974 0
449 20250221 130700 72196423 974 974 974 974 0
450 20250221 130600 72196423 974 974 974 974 0
451 20250221 130500 72196423 974 974 974 974 0
452 20250221 130400 72196423 974 974 974 974 0
453 20250221 130300 72196423 974 974 974 974 20
454 20250221 130200 72176943 973 973 973 973 0
455 20250221 130100 72176943 973 974 974 973 110
456 20250221 130000 72069835 973 973 973 973 215
457 20250221 125900 71860640 973 973 973 973 0
458 20250221 125800 71860640 973 973 973 973 100
459 20250221 125700 71763340 973 974 974 973 100
460 20250221 125600 71665996 979 979 979 979 0
461 20250221 125500 71665996 979 979 979 979 0
462 20250221 125400 71665996 979 979 979 979 0
463 20250221 125300 71665996 979 979 979 979 1
464 20250221 125200 71665017 979 979 979 979 64
465 20250221 125100 71602361 979 979 979 979 50
466 20250221 125000 71553411 979 979 979 979 0
467 20250221 124900 71553411 979 979 979 979 25
468 20250221 124800 71528936 978 978 978 978 0
469 20250221 124700 71528936 978 978 978 978 17
470 20250221 124600 71512310 978 973 978 973 536
471 20250221 124500 70988237 973 973 973 973 0
472 20250221 124400 70988237 973 975 975 973 1400
473 20250221 124300 69624037 973 978 978 973 3001
474 20250221 124200 66701405 973 973 973 973 0
475 20250221 124100 66701405 973 973 973 973 0
476 20250221 124000 66701405 973 973 973 973 1
477 20250221 123900 66700432 973 973 973 973 0
478 20250221 123800 66700432 973 973 973 973 0
479 20250221 123700 66700432 973 973 973 973 0
480 20250221 123600 66700432 973 973 973 973 0
481 20250221 123500 66700432 973 973 973 973 0
482 20250221 123400 66700432 973 973 973 973 0
483 20250221 123300 66700432 973 973 973 973 0
484 20250221 123200 66700432 973 973 973 973 0
485 20250221 123100 66700432 973 974 974 973 15
486 20250221 123000 66685833 972 972 972 972 0
487 20250221 122900 66685833 972 972 972 972 0
488 20250221 122800 66685833 972 972 972 972 0
489 20250221 122700 66685833 972 972 972 972 0
490 20250221 122600 66685833 972 972 972 972 0
491 20250221 122500 66685833 972 972 972 972 0
492 20250221 122400 66685833 972 972 972 972 0
493 20250221 122300 66685833 972 972 972 972 0
494 20250221 122200 66685833 972 972 972 972 50
495 20250221 122100 66637233 970 970 970 970 0
496 20250221 122000 66637233 970 970 970 970 65
497 20250221 121900 66574183 970 970 970 970 0
498 20250221 121800 66574183 970 970 970 970 1687
499 20250221 121700 64937793 970 970 970 970 206
500 20250221 121600 64737973 970 970 970 970 0
501 20250221 121500 64737973 970 970 970 970 0
502 20250221 121400 64737973 970 971 971 970 2200
503 20250221 121300 62603890 971 975 975 971 13924
504 20250221 121200 49058294 975 975 975 975 0
505 20250221 121100 49058294 975 975 975 975 0
506 20250221 121000 49058294 975 975 975 975 0
507 20250221 120900 49058294 975 975 975 975 0
508 20250221 120800 49058294 975 975 975 975 0
509 20250221 120700 49058294 975 975 975 975 0
510 20250221 120600 49058294 975 975 975 975 292
511 20250221 120500 48773594 975 980 980 975 411
512 20250221 120400 48370819 980 980 980 980 0
513 20250221 120300 48370819 980 980 980 980 0
514 20250221 120200 48370819 980 980 980 980 0
515 20250221 120100 48370819 980 980 980 980 0
516 20250221 120000 48370819 980 980 980 980 300
517 20250221 115900 48076819 981 981 981 981 5
518 20250221 115800 48071914 981 981 981 981 0
519 20250221 115700 48071914 981 981 981 981 167
520 20250221 115600 47908087 981 982 982 981 641
521 20250221 115500 47279224 982 982 982 982 400
522 20250221 115400 46886424 982 982 982 982 320
523 20250221 115300 46572184 982 982 982 982 0
524 20250221 115200 46572184 982 983 983 982 6
525 20250221 115100 46566287 983 984 984 983 132
526 20250221 115000 46436522 983 983 983 983 0
527 20250221 114900 46436522 983 983 983 983 1
528 20250221 114800 46435539 983 983 983 983 48
529 20250221 114700 46388355 983 983 983 983 0
530 20250221 114600 46388355 983 983 983 983 1
531 20250221 114500 46387372 982 982 982 982 0
532 20250221 114400 46387372 982 982 982 982 344
533 20250221 114300 46049564 983 983 983 983 0
534 20250221 114200 46049564 983 983 983 983 0
535 20250221 114100 46049564 983 983 983 983 0
536 20250221 114000 46049564 983 983 983 983 750
537 20250221 113900 45312314 983 983 983 983 0
538 20250221 113800 45312314 983 983 983 983 5
539 20250221 113700 45307399 987 987 987 987 0
540 20250221 113600 45307399 987 987 987 987 0
541 20250221 113500 45307399 987 987 987 987 0
542 20250221 113400 45307399 987 987 987 987 0
543 20250221 113300 45307399 987 987 987 987 35
544 20250221 113200 45272854 987 987 987 987 0
545 20250221 113100 45272854 987 987 987 987 0
546 20250221 113000 45272854 987 987 987 987 0
547 20250221 112900 45272854 987 987 987 987 230
548 20250221 112800 45045844 983 983 983 983 0
549 20250221 112700 45045844 983 983 983 983 0
550 20250221 112600 45045844 983 987 987 983 6310
551 20250221 112500 38820175 987 987 987 987 0
552 20250221 112400 38820175 987 987 987 987 30
553 20250221 112300 38790565 987 987 987 987 0
554 20250221 112200 38790565 987 987 987 987 4
555 20250221 112100 38786617 987 987 987 987 102
556 20250221 112000 38685943 986 986 986 986 0
557 20250221 111900 38685943 986 986 986 986 1
558 20250221 111800 38684957 990 990 990 990 116
559 20250221 111700 38570117 990 990 990 990 0
560 20250221 111600 38570117 990 987 990 987 388
561 20250221 111500 38186159 986 986 986 986 0
562 20250221 111400 38186159 986 986 986 986 0
563 20250221 111300 38186159 986 987 987 986 565
564 20250221 111200 37629012 987 987 987 987 938
565 20250221 111100 36703206 987 989 989 987 51
566 20250221 111000 36652867 989 989 989 989 1
567 20250221 110900 36651878 986 986 986 986 0
568 20250221 110800 36651878 986 986 986 986 0
569 20250221 110700 36651878 986 986 986 986 0
570 20250221 110600 36651878 986 986 986 986 0
571 20250221 110500 36651878 986 987 987 986 385
572 20250221 110400 36272248 988 988 988 988 575
573 20250221 110300 35704148 989 989 989 989 0
574 20250221 110200 35704148 989 989 989 989 0
575 20250221 110100 35704148 989 989 989 989 1000
576 20250221 110000 34715148 989 989 989 989 1201
577 20250221 105900 33527359 989 989 989 989 0
578 20250221 105800 33527359 989 989 989 989 66
579 20250221 105700 33462085 989 989 989 989 0
580 20250221 105600 33462085 989 989 989 989 1000
581 20250221 105500 32473085 989 989 989 989 0
582 20250221 105400 32473085 989 989 989 989 0
583 20250221 105300 32473085 989 989 989 989 29
584 20250221 105200 32444404 989 989 989 989 0
585 20250221 105100 32444404 989 989 989 989 0
586 20250221 105000 32444404 989 989 989 989 0
587 20250221 104900 32444404 989 989 989 989 0
588 20250221 104800 32444404 989 989 989 989 0
589 20250221 104700 32444404 989 989 989 989 0
590 20250221 104600 32444404 989 989 989 989 16
591 20250221 104500 32428580 989 989 989 989 0
592 20250221 104400 32428580 989 989 989 989 10
593 20250221 104300 32418690 990 990 990 990 0
594 20250221 104200 32418690 990 990 990 990 6
595 20250221 104100 32412750 989 989 989 989 0
596 20250221 104000 32412750 989 989 989 989 0
597 20250221 103900 32412750 989 989 989 989 48
598 20250221 103800 32365278 989 989 989 989 271
599 20250221 103700 32097259 988 988 988 988 0
600 20250221 103600 32097259 988 988 988 988 0
601 20250221 103500 32097259 988 988 988 988 47
602 20250221 103400 32050823 988 988 988 988 0
603 20250221 103300 32050823 988 988 988 988 2000
604 20250221 103200 30074823 988 988 988 988 1
605 20250221 103100 30073835 988 988 988 988 3
606 20250221 103000 30070871 987 987 987 987 2
607 20250221 102900 30068897 986 986 986 986 0
608 20250221 102800 30068897 986 986 986 986 0
609 20250221 102700 30068897 986 986 986 986 19
610 20250221 102600 30050163 986 986 986 986 0
611 20250221 102500 30050163 986 986 986 986 501
612 20250221 102400 29556177 988 988 988 988 0
613 20250221 102300 29556177 988 988 988 988 0
614 20250221 102200 29556177 988 988 988 988 0
615 20250221 102100 29556177 988 988 988 988 0
616 20250221 102000 29556177 988 988 988 988 0
617 20250221 101900 29556177 988 988 988 988 213
618 20250221 101800 29345733 988 988 988 988 787
619 20250221 101700 28568177 988 988 988 988 0
620 20250221 101600 28568177 988 988 988 988 0
621 20250221 101500 28568177 988 988 988 988 0
622 20250221 101400 28568177 988 988 988 988 0
623 20250221 101300 28568177 988 988 988 988 1
624 20250221 101200 28567189 985 985 985 985 0
625 20250221 101100 28567189 985 985 985 985 100
626 20250221 101000 28468689 986 985 986 985 62
627 20250221 100900 28407576 986 987 987 986 59
628 20250221 100800 28349352 987 987 987 987 0
629 20250221 100700 28349352 987 987 987 987 1
630 20250221 100600 28348365 988 988 988 988 0
631 20250221 100500 28348365 988 986 988 986 6
632 20250221 100400 28342447 988 988 988 988 1
633 20250221 100300 28341459 988 988 988 988 0
634 20250221 100200 28341459 988 988 988 988 10
635 20250221 100100 28331579 988 988 988 988 0
636 20250221 100000 28331579 988 988 988 988 11
637 20250221 095900 28320711 988 988 988 988 0
638 20250221 095800 28320711 988 988 988 988 29
639 20250221 095700 28292059 982 982 982 982 1
640 20250221 095600 28291077 982 988 988 982 2
641 20250221 095500 28289107 988 988 988 988 0
642 20250221 095400 28289107 988 988 988 988 0
643 20250221 095300 28289107 988 988 988 988 0
644 20250221 095200 28289107 988 988 988 988 0
645 20250221 095100 28289107 988 988 988 988 0
646 20250221 095000 28289107 988 988 988 988 97
647 20250221 094900 28193271 988 988 988 988 0
648 20250221 094800 28193271 988 988 988 988 14
649 20250221 094700 28179439 988 988 988 988 1
650 20250221 094600 28178451 988 982 988 982 11
651 20250221 094500 28167637 982 982 982 982 35
652 20250221 094400 28133267 982 982 982 982 0
653 20250221 094300 28133267 982 982 982 982 0
654 20250221 094200 28133267 982 982 982 982 0
655 20250221 094100 28133267 982 982 982 982 70
656 20250221 094000 28064527 982 982 982 982 656
657 20250221 093900 27420335 982 982 982 982 0
658 20250221 093800 27420335 982 982 982 982 0
659 20250221 093700 27420335 982 982 982 982 63
660 20250221 093600 27358469 988 988 988 988 3
661 20250221 093500 27355505 981 981 981 981 0
662 20250221 093400 27355505 981 981 981 981 0
663 20250221 093300 27355505 981 983 983 981 5054
664 20250221 093200 22392978 982 984 984 982 4462
665 20250221 093100 18005029 984 984 984 984 2083
666 20250221 093000 15955357 984 985 985 984 2143
667 20250221 092900 13845728 985 986 986 985 1216
668 20250221 092800 12646886 985 985 985 985 0
669 20250221 092700 12646886 985 985 985 985 1
670 20250221 092600 12645901 985 985 985 985 11
671 20250221 092500 12635066 990 990 990 990 0
672 20250221 092400 12635066 990 990 990 990 0
673 20250221 092300 12635066 990 990 990 990 0
674 20250221 092200 12635066 990 990 990 990 50
675 20250221 092100 12585566 991 991 991 991 0
676 20250221 092000 12585566 991 991 991 991 78
677 20250221 091900 12508268 991 991 991 991 10
678 20250221 091800 12498358 990 990 990 990 0
679 20250221 091700 12498358 990 985 990 985 1811
680 20250221 091600 10705583 985 985 985 985 0
681 20250221 091500 10705583 985 985 985 985 0
682 20250221 091400 10705583 985 985 985 985 310
683 20250221 091300 10400233 985 985 985 985 50
684 20250221 091200 10350983 989 989 989 989 93
685 20250221 091100 10259006 985 985 985 985 0
686 20250221 091000 10259006 985 985 985 985 36
687 20250221 090900 10223546 985 985 985 985 139
688 20250221 090800 10086631 985 985 985 984 1421
689 20250221 090700 8687088 985 985 985 985 1220
690 20250221 090600 7485388 984 992 992 984 56
691 20250221 090500 7430160 992 992 992 992 500
692 20250221 090400 6934160 992 992 992 992 150
693 20250221 090300 6785360 992 983 992 983 408
694 20250221 090200 6384260 990 990 990 990 1930
695 20250221 090100 4473560 990 990 991 990 1729
696 20250221 090000 2761845 990 998 998 990 2784