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

703
192410/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204100,409822631,956,956,956,956,5201
20250221,204000,409822631,956,956,956,956,0
20250221,203900,409822631,956,956,956,956,0
20250221,203800,409822631,956,956,956,956,0
20250221,203700,409822631,956,956,956,956,0
20250221,203600,409822631,956,956,956,956,0
20250221,203500,409822631,956,956,956,956,0
20250221,203400,409822631,956,956,956,956,0
20250221,203300,409822631,956,956,956,956,0
20250221,203200,409822631,956,956,956,956,0
20250221,203100,409822631,956,956,956,956,0
20250221,203000,409822631,956,956,956,956,0
20250221,202900,409822631,956,956,956,956,0
20250221,202800,409822631,956,956,956,956,0
20250221,202700,409822631,956,956,956,956,0
20250221,202600,409822631,956,956,956,956,0
20250221,202500,409822631,956,956,956,956,0
20250221,202400,409822631,956,956,956,956,0
20250221,202300,409822631,956,956,956,956,0
20250221,202200,409822631,956,956,956,956,0
20250221,202100,409822631,956,956,956,956,0
20250221,202000,409822631,956,956,956,956,0
20250221,201900,409822631,956,956,956,956,0
20250221,201800,409822631,956,956,956,956,0
20250221,201700,409822631,956,956,956,956,0
20250221,201600,409822631,956,956,956,956,0
20250221,201500,409822631,956,956,956,956,0
20250221,201400,409822631,956,956,956,956,0
20250221,201300,409822631,956,956,956,956,0
20250221,201200,409822631,956,956,956,956,0
20250221,201100,409822631,956,956,956,956,5201
20250221,201000,409822631,956,956,956,956,0
20250221,200900,409822631,956,956,956,956,0
20250221,200800,409822631,956,956,956,956,0
20250221,200700,409822631,956,956,956,956,0
20250221,200600,409822631,956,956,956,956,0
20250221,200500,409822631,956,956,956,956,0
20250221,200400,409822631,956,956,956,956,0
20250221,200300,409822631,956,956,956,956,0
20250221,200200,409822631,956,956,956,956,0
20250221,200100,409822631,956,956,956,956,0
20250221,200000,409822631,956,956,956,956,0
20250221,195900,409822631,956,956,956,956,0
20250221,195800,409822631,956,956,956,956,0
20250221,195700,409822631,956,956,956,956,0
20250221,195600,409822631,956,956,956,956,0
20250221,195500,409822631,956,956,956,956,0
20250221,195400,409822631,956,956,956,956,0
20250221,195300,409822631,956,956,956,956,0
20250221,195200,409822631,956,956,956,956,0
20250221,195100,409822631,956,956,956,956,0
20250221,195000,409822631,956,956,956,956,0
20250221,194900,409822631,956,956,956,956,0
20250221,194800,409822631,956,956,956,956,0
20250221,194700,409822631,956,956,956,956,0
20250221,194600,409822631,956,956,956,956,0
20250221,194500,409822631,956,956,956,956,0
20250221,194400,409822631,956,956,956,956,0
20250221,194300,409822631,956,956,956,956,0
20250221,194200,409822631,956,956,956,956,0
20250221,194100,409822631,956,956,956,956,5201
20250221,194000,409822631,956,956,956,956,0
20250221,193900,409822631,956,956,956,956,0
20250221,193800,409822631,956,956,956,956,0
20250221,193700,409822631,956,956,956,956,0
20250221,193600,409822631,956,956,956,956,0
20250221,193500,409822631,956,956,956,956,0
20250221,193400,409822631,956,956,956,956,0
20250221,193300,409822631,956,956,956,956,0
20250221,193200,409822631,956,956,956,956,0
20250221,193100,409822631,956,956,956,956,0
20250221,193000,409822631,956,956,956,956,0
20250221,192900,409822631,956,956,956,956,0
20250221,192800,409822631,956,956,956,956,0
20250221,192700,409822631,956,956,956,956,0
20250221,192600,409822631,956,956,956,956,0
20250221,192500,409822631,956,956,956,956,0
20250221,192400,409822631,956,956,956,956,0
20250221,192300,409822631,956,956,956,956,0
20250221,192200,409822631,956,956,956,956,0
20250221,192100,409822631,956,956,956,956,0
20250221,192000,409822631,956,956,956,956,0
20250221,191900,409822631,956,956,956,956,0
20250221,191800,409822631,956,956,956,956,0
20250221,191700,409822631,956,956,956,956,0
20250221,191600,409822631,956,956,956,956,0
20250221,191500,409822631,956,956,956,956,0
20250221,191400,409822631,956,956,956,956,0
20250221,191300,409822631,956,956,956,956,0
20250221,191200,409822631,956,956,956,956,0
20250221,191100,409822631,956,956,956,956,5201
20250221,191000,409822631,956,956,956,956,0
20250221,190900,409822631,956,956,956,956,0
20250221,190800,409822631,956,956,956,956,0
20250221,190700,409822631,956,956,956,956,0
20250221,190600,409822631,956,956,956,956,0
20250221,190500,409822631,956,956,956,956,0
20250221,190400,409822631,956,956,956,956,0
20250221,190300,409822631,956,956,956,956,0
20250221,190200,409822631,956,956,956,956,0
20250221,190100,409822631,956,956,956,956,0
20250221,190000,409822631,956,956,956,956,0
20250221,185900,409822631,956,956,956,956,0
20250221,185800,409822631,956,956,956,956,0
20250221,185700,409822631,956,956,956,956,0
20250221,185600,409822631,956,956,956,956,0
20250221,185500,409822631,956,956,956,956,0
20250221,185400,409822631,956,956,956,956,0
20250221,185300,409822631,956,956,956,956,0
20250221,185200,409822631,956,956,956,956,0
20250221,185100,409822631,956,956,956,956,0
20250221,185000,409822631,956,956,956,956,0
20250221,184900,409822631,956,956,956,956,0
20250221,184800,409822631,956,956,956,956,0
20250221,184700,409822631,956,956,956,956,0
20250221,184600,409822631,956,956,956,956,0
20250221,184500,409822631,956,956,956,956,0
20250221,184400,409822631,956,956,956,956,0
20250221,184300,409822631,956,956,956,956,0
20250221,184200,409822631,956,956,956,956,0
20250221,184100,409822631,956,956,956,956,5201
20250221,184000,409822631,956,956,956,956,0
20250221,183900,409822631,956,956,956,956,0
20250221,183800,409822631,956,956,956,956,0
20250221,183700,409822631,956,956,956,956,0
20250221,183600,409822631,956,956,956,956,0
20250221,183500,409822631,956,956,956,956,0
20250221,183400,409822631,956,956,956,956,0
20250221,183300,409822631,956,956,956,956,0
20250221,183200,409822631,956,956,956,956,0
20250221,183100,409822631,956,956,956,956,0
20250221,183000,409822631,956,956,956,956,0
20250221,182900,409822631,956,956,956,956,0
20250221,182800,409822631,956,956,956,956,0
20250221,182700,409822631,956,956,956,956,0
20250221,182600,409822631,956,956,956,956,0
20250221,182500,409822631,956,956,956,956,0
20250221,182400,409822631,956,956,956,956,0
20250221,182300,409822631,956,956,956,956,0
20250221,182200,409822631,956,956,956,956,0
20250221,182100,409822631,956,956,956,956,0
20250221,182000,409822631,956,956,956,956,0
20250221,181900,409822631,956,956,956,956,0
20250221,181800,409822631,956,956,956,956,0
20250221,181700,409822631,956,956,956,956,0
20250221,181600,409822631,956,956,956,956,0
20250221,181500,409822631,956,956,956,956,0
20250221,181400,409822631,956,956,956,956,0
20250221,181300,409822631,956,956,956,956,0
20250221,181200,409822631,956,956,956,956,0
20250221,181100,409822631,956,956,956,956,5201
20250221,181000,409822631,956,956,956,956,0
20250221,180900,409822631,956,956,956,956,0
20250221,180800,409822631,956,956,956,956,0
20250221,180700,409822631,956,956,956,956,0
20250221,180600,409822631,956,956,956,956,0
20250221,180500,409822631,956,956,956,956,0
20250221,180400,409822631,956,956,956,956,0
20250221,180300,409822631,956,956,956,956,0
20250221,180200,409822631,956,956,956,956,0
20250221,180100,409822631,956,956,956,956,0
20250221,180000,409822631,956,956,956,956,0
20250221,175900,409822631,956,956,956,956,0
20250221,175800,409822631,956,956,956,956,0
20250221,175700,409822631,956,956,956,956,0
20250221,175600,409822631,956,956,956,956,0
20250221,175500,409822631,956,956,956,956,0
20250221,175400,409822631,956,956,956,956,0
20250221,175300,409822631,956,956,956,956,0
20250221,175200,409822631,956,956,956,956,0
20250221,175100,409822631,956,956,956,956,0
20250221,175000,409822631,956,956,956,956,0
20250221,174900,409822631,956,956,956,956,0
20250221,174800,409822631,956,956,956,956,0
20250221,174700,409822631,956,956,956,956,0
20250221,174600,409822631,956,956,956,956,0
20250221,174500,409822631,956,956,956,956,0
20250221,174400,409822631,956,956,956,956,0
20250221,174300,409822631,956,956,956,956,0
20250221,174200,409822631,956,956,956,956,0
20250221,174100,409822631,956,956,956,956,5201
20250221,174000,409822631,956,956,956,956,0
20250221,173900,409822631,956,956,956,956,0
20250221,173800,409822631,956,956,956,956,0
20250221,173700,409822631,956,956,956,956,0
20250221,173600,409822631,956,956,956,956,0
20250221,173500,409822631,956,956,956,956,0
20250221,173400,409822631,956,956,956,956,0
20250221,173300,409822631,956,956,956,956,0
20250221,173200,409822631,956,956,956,956,0
20250221,173100,409822631,956,956,956,956,0
20250221,173000,409822631,956,956,956,956,0
20250221,172900,409822631,956,956,956,956,0
20250221,172800,409822631,956,956,956,956,0
20250221,172700,409822631,956,956,956,956,0
20250221,172600,409822631,956,956,956,956,0
20250221,172500,409822631,956,956,956,956,0
20250221,172400,409822631,956,956,956,956,0
20250221,172300,409822631,956,956,956,956,0
20250221,172200,409822631,956,956,956,956,0
20250221,172100,409822631,956,956,956,956,0
20250221,172000,409822631,956,956,956,956,0
20250221,171900,409822631,956,956,956,956,0
20250221,171800,409822631,956,956,956,956,0
20250221,171700,409822631,956,956,956,956,0
20250221,171600,409822631,956,956,956,956,0
20250221,171500,409822631,956,956,956,956,0
20250221,171400,409822631,956,956,956,956,0
20250221,171300,409822631,956,956,956,956,0
20250221,171200,409822631,956,956,956,956,0
20250221,171100,409822631,956,956,956,956,5201
20250221,171000,409822631,956,956,956,956,0
20250221,170900,409822631,956,956,956,956,0
20250221,170800,409822631,956,956,956,956,0
20250221,170700,409822631,956,956,956,956,0
20250221,170600,409822631,956,956,956,956,0
20250221,170500,409822631,956,956,956,956,0
20250221,170400,409822631,956,956,956,956,0
20250221,170300,409822631,956,956,956,956,0
20250221,170200,409822631,956,956,956,956,0
20250221,170100,409822631,956,956,956,956,0
20250221,170000,409822631,956,956,956,956,0
20250221,165900,409822631,956,956,956,956,0
20250221,165800,409822631,956,956,956,956,0
20250221,165700,409822631,956,956,956,956,0
20250221,165600,409822631,956,956,956,956,0
20250221,165500,409822631,956,956,956,956,0
20250221,165400,409822631,956,956,956,956,0
20250221,165300,409822631,956,956,956,956,0
20250221,165200,409822631,956,956,956,956,0
20250221,165100,409822631,956,956,956,956,0
20250221,165000,409822631,956,956,956,956,0
20250221,164900,409822631,956,956,956,956,0
20250221,164800,409822631,956,956,956,956,0
20250221,164700,409822631,956,956,956,956,0
20250221,164600,409822631,956,956,956,956,0
20250221,164500,409822631,956,956,956,956,0
20250221,164400,409822631,956,956,956,956,0
20250221,164300,409822631,956,956,956,956,0
20250221,164200,409822631,956,956,956,956,0
20250221,164100,409822631,956,956,956,956,5201
20250221,164000,409822631,956,956,956,956,0
20250221,163900,409822631,956,956,956,956,0
20250221,163800,409822631,956,956,956,956,0
20250221,163700,409822631,956,956,956,956,0
20250221,163600,409822631,956,956,956,956,0
20250221,163500,409822631,956,956,956,956,0
20250221,163400,409822631,956,956,956,956,0
20250221,163300,409822631,956,956,956,956,0
20250221,163200,409822631,956,956,956,956,0
20250221,163100,409822631,956,956,956,956,0
20250221,163000,409822631,956,956,956,956,0
20250221,162900,409822631,956,956,956,956,0
20250221,162800,409822631,956,956,956,956,0
20250221,162700,409822631,956,956,956,956,0
20250221,162600,409822631,956,956,956,956,0
20250221,162500,409822631,956,956,956,956,0
20250221,162400,409822631,956,956,956,956,0
20250221,162300,409822631,956,956,956,956,0
20250221,162200,409822631,956,956,956,956,0
20250221,162100,409822631,956,956,956,956,0
20250221,162000,409822631,956,956,956,956,0
20250221,161900,409822631,956,956,956,956,0
20250221,161800,409822631,956,956,956,956,0
20250221,161700,409822631,956,956,956,956,0
20250221,161600,409822631,956,956,956,956,0
20250221,161500,409822631,956,956,956,956,0
20250221,161400,409822631,956,956,956,956,0
20250221,161300,409822631,956,956,956,956,0
20250221,161200,409822631,956,956,956,956,0
20250221,161100,409822631,956,956,956,956,5201
20250221,161000,409822631,956,956,956,956,0
20250221,160900,409822631,956,956,956,956,0
20250221,160800,409822631,956,956,956,956,0
20250221,160700,409822631,956,956,956,956,0
20250221,160600,409822631,956,956,956,956,0
20250221,160500,409822631,956,956,956,956,0
20250221,160400,409822631,956,956,956,956,0
20250221,160300,409822631,956,956,956,956,0
20250221,160200,409822631,956,956,956,956,0
20250221,160100,409822631,956,956,956,956,0
20250221,160000,409822631,956,956,956,956,0
20250221,155900,409822631,956,956,956,956,0
20250221,155800,409822631,956,956,956,956,0
20250221,155700,409822631,956,956,956,956,0
20250221,155600,409822631,956,956,956,956,0
20250221,155500,409822631,956,956,956,956,0
20250221,155400,409822631,956,956,956,956,0
20250221,155300,409822631,956,956,956,956,0
20250221,155200,409822631,956,956,956,956,0
20250221,155100,409822631,956,956,956,956,0
20250221,155000,409822631,956,956,956,956,0
20250221,154900,409822631,956,956,956,956,0
20250221,154800,409822631,956,956,956,956,0
20250221,154700,409822631,956,956,956,956,0
20250221,154600,409822631,956,956,956,956,0
20250221,154500,409822631,956,956,956,956,0
20250221,154400,409822631,956,956,956,956,0
20250221,154300,409822631,956,956,956,956,0
20250221,154200,409822631,956,956,956,956,0
20250221,154100,409822631,956,956,956,956,5201
20250221,154000,409822631,956,956,956,956,0
20250221,153900,409822631,956,956,956,956,0
20250221,153800,409822631,956,956,956,956,0
20250221,153700,409822631,956,956,956,956,0
20250221,153600,409822631,956,956,956,956,0
20250221,153500,409822631,956,956,956,956,0
20250221,153400,409822631,956,956,956,956,0
20250221,153300,409822631,956,956,956,956,0
20250221,153200,409822631,956,956,956,956,0
20250221,153100,409822631,956,956,956,956,0
20250221,153000,409822631,956,956,956,956,5201
20250221,152900,404850475,958,958,958,958,0
20250221,152800,404850475,958,958,958,958,0
20250221,152700,404850475,958,958,958,958,0
20250221,152600,404850475,958,958,958,958,0
20250221,152500,404850475,958,958,958,958,0
20250221,152400,404850475,958,958,958,958,0
20250221,152300,404850475,958,958,958,958,0
20250221,152200,404850475,958,958,958,958,0
20250221,152100,404850475,958,958,958,958,0
20250221,152000,404850475,958,958,958,958,0
20250221,151900,404850475,958,958,958,958,1300
20250221,151800,403605075,958,961,961,958,1236
20250221,151700,402418806,956,961,961,956,122
20250221,151600,402302081,960,960,960,960,1903
20250221,151500,400475201,960,957,960,956,737
20250221,151400,399769612,957,960,960,956,364
20250221,151300,399420931,961,961,961,961,5
20250221,151200,399416126,961,961,961,961,1
20250221,151100,399415165,961,961,961,961,0
20250221,151000,399415165,961,961,961,961,0
20250221,150900,399415165,961,961,961,961,0
20250221,150800,399415165,961,960,961,960,4
20250221,150700,399411322,959,959,959,959,100
20250221,150600,399315422,959,959,959,959,0
20250221,150500,399315422,959,959,959,959,502
20250221,150400,398834004,962,963,963,960,113
20250221,150300,398725486,962,962,962,962,1084
20250221,150200,397682678,962,962,962,962,808
20250221,150100,396905382,962,963,963,962,119
20250221,150000,396790786,963,963,963,963,81
20250221,145900,396712783,962,962,962,962,0
20250221,145800,396712783,962,962,963,962,48
20250221,145700,396666599,962,962,962,962,260
20250221,145600,396416479,963,963,963,963,0
20250221,145500,396416479,963,962,963,962,250
20250221,145400,396175749,962,962,962,961,753
20250221,145300,395451598,962,963,963,961,123
20250221,145200,395333272,960,962,962,960,250
20250221,145100,395093138,961,962,962,960,423
20250221,145000,394686314,962,962,962,961,204
20250221,144900,394490068,962,962,962,962,109
20250221,144800,394385210,962,959,962,959,106
20250221,144700,394283250,963,958,963,958,383
20250221,144600,393915586,963,963,963,963,1
20250221,144500,393914623,957,960,960,957,101
20250221,144400,393817869,965,965,965,965,0
20250221,144300,393817869,965,965,965,965,0
20250221,144200,393817869,965,965,965,965,0
20250221,144100,393817869,965,960,965,960,3241
20250221,144000,390705063,967,961,967,961,1400
20250221,143900,389352503,961,961,961,961,2
20250221,143800,389350581,960,960,960,960,149
20250221,143700,389207541,960,961,961,960,2
20250221,143600,389205620,960,959,960,959,3
20250221,143500,389202742,956,958,958,956,3524
20250221,143400,385829374,958,958,958,958,3
20250221,143300,385826500,957,957,957,957,0
20250221,143200,385826500,957,957,957,957,0
20250221,143100,385826500,957,958,958,957,3088
20250221,143000,382869578,958,959,959,958,5797
20250221,142900,377313313,960,960,960,960,0
20250221,142800,377313313,960,960,960,960,1533
20250221,142700,375841633,960,960,960,960,2000
20250221,142600,373921633,960,960,960,960,0
20250221,142500,373921633,960,961,961,960,1000
20250221,142400,372961327,966,966,966,966,4
20250221,142300,372957463,961,961,961,961,0
20250221,142200,372957463,961,963,963,961,1000
20250221,142100,371996450,964,964,964,964,51
20250221,142000,371947286,968,968,968,968,0
20250221,141900,371947286,968,968,968,968,0
20250221,141800,371947286,968,968,968,968,1229
20250221,141700,370757614,968,968,968,968,0
20250221,141600,370757614,968,968,968,968,0
20250221,141500,370757614,968,968,968,968,0
20250221,141400,370757614,968,968,968,968,0
20250221,141300,370757614,968,968,968,968,0
20250221,141200,370757614,968,968,968,968,10
20250221,141100,370747934,968,968,968,968,80
20250221,141000,370670494,968,968,968,964,1182
20250221,140900,369529426,964,964,964,964,0
20250221,140800,369529426,964,964,964,964,700
20250221,140700,368854626,968,968,968,968,30
20250221,140600,368825586,964,964,964,964,2000
20250221,140500,366897586,964,964,964,964,460
20250221,140400,366454146,968,968,968,968,0
20250221,140300,366454146,968,968,968,968,0
20250221,140200,366454146,968,964,968,964,499
20250221,140100,365973105,965,965,965,965,3
20250221,140000,365970210,964,964,964,964,71
20250221,135900,365901766,965,965,965,965,1200
20250221,135800,364743766,965,965,965,965,1
20250221,135700,364742801,961,961,961,961,0
20250221,135600,364742801,961,962,962,961,310
20250221,135500,364444890,961,961,961,961,0
20250221,135400,364444890,961,961,961,961,0
20250221,135300,364444890,961,961,961,961,0
20250221,135200,364444890,961,961,961,961,0
20250221,135100,364444890,961,964,964,961,13
20250221,135000,364432382,969,964,969,961,22
20250221,134900,364411213,964,968,969,964,202
20250221,134800,364215500,970,970,970,970,1
20250221,134700,364214530,970,970,970,970,23
20250221,134600,364192220,970,963,970,963,3090
20250221,134500,361215396,963,963,963,963,214
20250221,134400,361009314,960,960,960,960,0
20250221,134300,361009314,960,960,960,960,0
20250221,134200,361009314,960,960,960,960,100
20250221,134100,360913314,960,960,960,960,0
20250221,134000,360913314,960,960,960,960,0
20250221,133900,360913314,960,961,961,960,1600
20250221,133800,359376128,961,963,963,961,79
20250221,133700,359300139,962,963,963,962,150
20250221,133600,359155838,962,962,962,962,0
20250221,133500,359155838,962,962,962,962,1
20250221,133400,359154876,964,964,964,964,0
20250221,133300,359154876,964,964,964,964,0
20250221,133200,359154876,964,964,964,964,0
20250221,133100,359154876,964,964,964,964,0
20250221,133000,359154876,964,964,964,964,0
20250221,132900,359154876,964,964,964,964,0
20250221,132800,359154876,964,964,964,964,0
20250221,132700,359154876,964,964,964,964,2
20250221,132600,359152948,961,961,961,961,0
20250221,132500,359152948,961,961,961,961,0
20250221,132400,359152948,961,961,961,961,0
20250221,132300,359152948,961,961,961,961,0
20250221,132200,359152948,961,961,961,961,0
20250221,132100,359152948,961,961,961,961,0
20250221,132000,359152948,961,961,961,961,200
20250221,131900,358960748,960,960,960,960,0
20250221,131800,358960748,960,960,960,960,0
20250221,131700,358960748,960,960,960,960,0
20250221,131600,358960748,960,960,960,960,0
20250221,131500,358960748,960,960,960,960,0
20250221,131400,358960748,960,963,963,960,2793
20250221,131300,356277858,964,964,964,964,0
20250221,131200,356277858,964,964,964,964,0
20250221,131100,356277858,964,964,964,964,0
20250221,131000,356277858,964,964,964,964,0
20250221,130900,356277858,964,964,964,964,0
20250221,130800,356277858,964,964,964,964,623
20250221,130700,355677286,963,967,967,963,1000
20250221,130600,354711802,972,972,972,972,0
20250221,130500,354711802,972,972,972,972,1
20250221,130400,354710830,967,967,967,967,0
20250221,130300,354710830,967,968,968,967,1100
20250221,130200,353646463,973,973,973,973,0
20250221,130100,353646463,973,973,973,973,2
20250221,130000,353644517,973,973,973,973,110
20250221,125900,353537487,974,974,974,974,90
20250221,125800,353449827,974,974,974,974,6
20250221,125700,353443983,974,974,974,974,1
20250221,125600,353443009,968,974,974,968,101
20250221,125500,353345235,974,974,974,974,815
20250221,125400,352551425,974,974,975,968,1017
20250221,125300,351560871,974,974,975,974,1690
20250221,125200,349914810,974,975,975,974,259
20250221,125100,349662290,976,976,976,976,0
20250221,125000,349662290,976,976,976,976,0
20250221,124900,349662290,976,976,976,976,2
20250221,124800,349660338,976,975,976,975,15
20250221,124700,349645707,975,973,975,973,702
20250221,124600,348962603,973,973,973,973,203
20250221,124500,348765084,973,973,973,973,501
20250221,124400,348277611,973,970,973,970,337
20250221,124300,347950282,970,967,970,967,635
20250221,124200,347335800,966,965,966,965,5124
20250221,124100,342390950,964,964,964,964,0
20250221,124000,342390950,964,964,964,964,0
20250221,123900,342390950,964,965,965,964,24
20250221,123800,342367804,965,964,965,964,347
20250221,123700,342033295,963,963,963,963,4
20250221,123600,342029443,963,963,963,963,0
20250221,123500,342029443,963,963,963,963,0
20250221,123400,342029443,963,963,963,963,0
20250221,123300,342029443,963,963,963,963,0
20250221,123200,342029443,963,963,963,963,0
20250221,123100,342029443,963,963,963,963,0
20250221,123000,342029443,963,963,963,963,120
20250221,122900,341913883,963,963,963,963,294
20250221,122800,341630761,963,963,963,963,0
20250221,122700,341630761,963,963,963,963,0
20250221,122600,341630761,963,963,963,963,0
20250221,122500,341630761,963,963,963,963,0
20250221,122400,341630761,963,963,963,963,0
20250221,122300,341630761,963,963,963,963,29
20250221,122200,341602834,964,964,964,964,102
20250221,122100,341504506,963,963,963,963,0
20250221,122000,341504506,963,963,963,963,0
20250221,121900,341504506,963,963,963,963,200
20250221,121800,341311906,963,963,963,963,0
20250221,121700,341311906,963,963,963,963,0
20250221,121600,341311906,963,963,963,963,1
20250221,121500,341310943,962,962,962,962,0
20250221,121400,341310943,962,963,963,962,2
20250221,121300,341309018,960,960,960,960,0
20250221,121200,341309018,960,960,960,960,0
20250221,121100,341309018,960,960,960,960,0
20250221,121000,341309018,960,960,960,960,1
20250221,120900,341308058,960,960,963,960,105
20250221,120800,341207255,964,964,964,964,414
20250221,120700,340808159,963,963,963,963,0
20250221,120600,340808159,963,963,963,963,0
20250221,120500,340808159,963,963,963,963,4
20250221,120400,340804307,963,963,963,963,1
20250221,120300,340803344,963,962,963,962,2
20250221,120200,340801419,962,962,962,962,1210
20250221,120100,339637399,962,962,962,962,50
20250221,120000,339589299,962,962,962,962,6
20250221,115900,339583527,960,960,960,960,0
20250221,115800,339583527,960,960,960,960,5
20250221,115700,339578727,960,960,960,960,190
20250221,115600,339396327,960,960,960,960,0
20250221,115500,339396327,960,960,960,960,21
20250221,115400,339376167,962,962,962,962,1
20250221,115300,339375205,963,963,963,963,250
20250221,115200,339134455,963,963,963,963,0
20250221,115100,339134455,963,963,964,963,49
20250221,115000,339087231,964,964,964,964,0
20250221,114900,339087231,964,964,964,963,512
20250221,114800,338593664,959,960,960,959,6093
20250221,114700,332746646,964,964,964,964,0
20250221,114600,332746646,964,961,964,960,41
20250221,114500,332707278,960,960,960,960,0
20250221,114400,332707278,960,960,960,960,450
20250221,114300,332275278,960,960,960,960,0
20250221,114200,332275278,960,960,960,960,1309
20250221,114100,331018638,965,965,965,965,5
20250221,114000,331013813,965,965,965,965,61
20250221,113900,330954948,960,960,960,960,0
20250221,113800,330954948,960,960,960,960,0
20250221,113700,330954948,960,960,960,960,1
20250221,113600,330953988,960,965,965,960,67
20250221,113500,330889660,964,964,964,964,300
20250221,113400,330600460,964,961,964,960,447
20250221,113300,330170890,960,960,960,960,0
20250221,113200,330170890,960,960,960,960,0
20250221,113100,330170890,960,960,960,960,0
20250221,113000,330170890,960,961,961,960,686
20250221,112900,329512219,961,961,961,961,50
20250221,112800,329464169,960,965,966,960,460
20250221,112700,329020593,965,965,965,965,147
20250221,112600,328878738,965,965,965,965,0
20250221,112500,328878738,965,965,965,965,0
20250221,112400,328878738,965,965,965,965,0
20250221,112300,328878738,965,965,965,965,0
20250221,112200,328878738,965,963,965,963,2
20250221,112100,328876810,960,960,960,960,0
20250221,112000,328876810,960,960,960,960,0
20250221,111900,328876810,960,963,963,960,4026
20250221,111800,325009052,963,963,963,963,11
20250221,111700,324998459,965,965,965,965,0
20250221,111600,324998459,965,965,965,965,0
20250221,111500,324998459,965,965,965,965,3
20250221,111400,324995564,965,965,965,965,0
20250221,111300,324995564,965,965,965,965,3
20250221,111200,324992669,965,965,965,965,0
20250221,111100,324992669,965,965,965,965,0
20250221,111000,324992669,965,965,965,965,108
20250221,110900,324888449,963,963,963,963,0
20250221,110800,324888449,963,963,963,963,32
20250221,110700,324857633,965,965,965,965,250
20250221,110600,324616383,964,966,966,963,2549
20250221,110500,322161529,964,964,964,964,1
20250221,110400,322160565,964,965,965,964,220
20250221,110300,321948276,966,966,966,966,10
20250221,110200,321938616,966,966,966,966,0
20250221,110100,321938616,966,966,966,966,100
20250221,110000,321842016,966,966,966,966,372
20250221,105900,321482664,970,972,972,970,1203
20250221,105800,320313748,972,972,972,972,990
20250221,105700,319351468,972,972,972,972,0
20250221,105600,319351468,972,967,972,967,136
20250221,105500,319219284,972,972,972,972,100
20250221,105400,319122084,972,972,972,972,200
20250221,105300,318927684,972,972,972,972,0
20250221,105200,318927684,972,972,972,972,1
20250221,105100,318926712,971,966,971,966,2212
20250221,105000,316789830,965,962,965,962,2818
20250221,104900,314071960,965,965,965,965,0
20250221,104800,314071960,965,963,965,963,22
20250221,104700,314050732,965,965,965,965,0
20250221,104600,314050732,965,965,965,961,857
20250221,104500,313226927,965,961,965,960,3677
20250221,104400,309683784,962,962,962,962,50
20250221,104300,309635684,962,962,962,962,12
20250221,104200,309624140,962,962,962,962,0
20250221,104100,309624140,962,962,962,962,79
20250221,104000,309548142,962,962,962,962,1400
20250221,103900,308201342,966,966,966,966,613
20250221,103800,307609184,960,961,961,960,1174
20250221,103700,306481644,960,962,962,960,150
20250221,103600,306337539,964,964,964,964,61
20250221,103500,306278735,963,964,964,963,413
20250221,103400,305880770,964,965,965,964,62
20250221,103300,305821001,966,966,966,966,730
20250221,103200,305115821,965,965,965,965,38
20250221,103100,305079151,965,965,965,965,1
20250221,103000,305078186,965,966,966,965,407
20250221,102900,304685028,966,966,966,966,100
20250221,102800,304588428,966,966,974,966,3339
20250221,102700,301361705,974,974,974,974,0
20250221,102600,301361705,974,974,974,974,308
20250221,102500,301061713,974,974,974,974,1
20250221,102400,301060739,974,974,974,974,1
20250221,102300,301059765,974,974,974,974,1
20250221,102200,301058791,960,964,964,960,7861
20250221,102100,293504791,970,969,970,965,912
20250221,102000,292624638,970,970,970,970,1
20250221,101900,292623668,970,975,975,970,346
20250221,101800,292288033,976,976,976,976,100
20250221,101700,292190433,976,976,976,976,101
20250221,101600,292091857,976,976,976,976,375
20250221,101500,291725857,976,976,976,976,4
20250221,101400,291721953,976,974,976,974,5861
20250221,101300,286012184,974,974,974,974,111
20250221,101200,285904070,974,974,974,974,5304
20250221,101100,280737974,971,971,971,971,381
20250221,101000,280368023,974,974,974,974,4
20250221,100900,280364127,974,974,974,971,1141
20250221,100800,279252913,975,975,975,975,0
20250221,100700,279252913,975,976,976,975,183
20250221,100600,279074332,976,971,978,971,3032
20250221,100500,276111641,971,963,971,962,8429
20250221,100400,267969628,963,970,970,963,5987
20250221,100300,262188823,970,971,971,970,2316
20250221,100200,259940462,971,971,971,971,6
20250221,100100,259934636,971,971,971,971,0
20250221,100000,259934636,971,977,977,971,155
20250221,095900,259783213,977,976,977,976,2
20250221,095800,259781260,975,971,975,971,3
20250221,095700,259778343,970,974,978,970,3366
20250221,095600,256498264,978,974,979,974,889
20250221,095500,255631616,974,975,975,973,66
20250221,095400,255567385,971,971,971,971,120
20250221,095300,255450865,970,970,970,970,254
20250221,095200,255204485,975,971,975,971,80
20250221,095100,255126757,971,975,975,970,449
20250221,095000,254690852,970,975,980,969,10573
20250221,094900,244418981,980,980,980,974,4391
20250221,094800,240139497,985,984,985,984,143
20250221,094700,239998760,985,984,985,984,722
20250221,094600,239287721,980,980,980,980,1
20250221,094500,239286741,975,981,981,975,300
20250221,094400,238993698,978,974,990,974,1355
20250221,094300,237666053,970,982,982,970,15498
20250221,094200,222505471,982,987,987,982,1545
20250221,094100,220983374,985,989,989,985,2958
20250221,094000,218063304,989,996,996,989,2846
20250221,093900,215239827,997,997,1001,997,2492
20250221,093800,212753391,997,1001,1003,994,9020
20250221,093700,203753220,1003,1017,1021,989,12572
20250221,093600,191147357,1017,999,1030,999,78184
20250221,093500,111943649,989,989,999,989,12631
20250221,093400,99362019,989,989,989,989,1350
20250221,093300,98026869,989,989,989,988,1694
20250221,093200,96352195,980,981,989,980,1179
20250221,093100,95194070,989,980,991,980,2608
20250221,093000,92623638,980,995,995,980,6936
20250221,092900,85736368,995,1000,1000,976,12622
20250221,092800,73248135,1000,983,1010,983,23219
20250221,092700,50005358,988,955,988,955,18900
20250221,092600,31601896,964,956,964,953,2966
20250221,092500,28763513,954,954,954,954,3816
20250221,092400,25123049,954,954,954,954,0
20250221,092300,25123049,954,953,954,953,362
20250221,092200,24777702,954,954,954,954,1131
20250221,092100,23698728,954,954,954,953,781
20250221,092000,22953778,954,959,959,954,2508
20250221,091900,20550571,957,957,957,957,5
20250221,091800,20545786,955,955,955,955,50
20250221,091700,20498036,954,954,954,954,0
20250221,091600,20498036,954,954,954,954,757
20250221,091500,19775858,954,954,954,954,0
20250221,091400,19775858,954,954,954,953,827
20250221,091300,18987200,952,953,966,952,604
20250221,091200,18411429,951,965,970,951,2092
20250221,091100,16394209,966,966,966,960,5617
20250221,091000,11001469,967,968,968,960,1399
20250221,090900,9650397,970,960,970,960,1820
20250221,090800,7889692,959,955,959,955,1555
20250221,090700,6400405,955,955,955,955,506
20250221,090600,5917175,955,955,955,955,517
20250221,090500,5423440,949,950,950,949,1000
20250221,090400,4473890,949,949,949,949,2
20250221,090300,4471992,958,958,958,958,120
20250221,090200,4357032,958,958,958,958,30
20250221,090100,4328292,959,959,959,948,1711
20250221,090000,2690400,950,950,950,950,2832
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 204100 409822631 956 956 956 956 5201
3 20250221 204000 409822631 956 956 956 956 0
4 20250221 203900 409822631 956 956 956 956 0
5 20250221 203800 409822631 956 956 956 956 0
6 20250221 203700 409822631 956 956 956 956 0
7 20250221 203600 409822631 956 956 956 956 0
8 20250221 203500 409822631 956 956 956 956 0
9 20250221 203400 409822631 956 956 956 956 0
10 20250221 203300 409822631 956 956 956 956 0
11 20250221 203200 409822631 956 956 956 956 0
12 20250221 203100 409822631 956 956 956 956 0
13 20250221 203000 409822631 956 956 956 956 0
14 20250221 202900 409822631 956 956 956 956 0
15 20250221 202800 409822631 956 956 956 956 0
16 20250221 202700 409822631 956 956 956 956 0
17 20250221 202600 409822631 956 956 956 956 0
18 20250221 202500 409822631 956 956 956 956 0
19 20250221 202400 409822631 956 956 956 956 0
20 20250221 202300 409822631 956 956 956 956 0
21 20250221 202200 409822631 956 956 956 956 0
22 20250221 202100 409822631 956 956 956 956 0
23 20250221 202000 409822631 956 956 956 956 0
24 20250221 201900 409822631 956 956 956 956 0
25 20250221 201800 409822631 956 956 956 956 0
26 20250221 201700 409822631 956 956 956 956 0
27 20250221 201600 409822631 956 956 956 956 0
28 20250221 201500 409822631 956 956 956 956 0
29 20250221 201400 409822631 956 956 956 956 0
30 20250221 201300 409822631 956 956 956 956 0
31 20250221 201200 409822631 956 956 956 956 0
32 20250221 201100 409822631 956 956 956 956 5201
33 20250221 201000 409822631 956 956 956 956 0
34 20250221 200900 409822631 956 956 956 956 0
35 20250221 200800 409822631 956 956 956 956 0
36 20250221 200700 409822631 956 956 956 956 0
37 20250221 200600 409822631 956 956 956 956 0
38 20250221 200500 409822631 956 956 956 956 0
39 20250221 200400 409822631 956 956 956 956 0
40 20250221 200300 409822631 956 956 956 956 0
41 20250221 200200 409822631 956 956 956 956 0
42 20250221 200100 409822631 956 956 956 956 0
43 20250221 200000 409822631 956 956 956 956 0
44 20250221 195900 409822631 956 956 956 956 0
45 20250221 195800 409822631 956 956 956 956 0
46 20250221 195700 409822631 956 956 956 956 0
47 20250221 195600 409822631 956 956 956 956 0
48 20250221 195500 409822631 956 956 956 956 0
49 20250221 195400 409822631 956 956 956 956 0
50 20250221 195300 409822631 956 956 956 956 0
51 20250221 195200 409822631 956 956 956 956 0
52 20250221 195100 409822631 956 956 956 956 0
53 20250221 195000 409822631 956 956 956 956 0
54 20250221 194900 409822631 956 956 956 956 0
55 20250221 194800 409822631 956 956 956 956 0
56 20250221 194700 409822631 956 956 956 956 0
57 20250221 194600 409822631 956 956 956 956 0
58 20250221 194500 409822631 956 956 956 956 0
59 20250221 194400 409822631 956 956 956 956 0
60 20250221 194300 409822631 956 956 956 956 0
61 20250221 194200 409822631 956 956 956 956 0
62 20250221 194100 409822631 956 956 956 956 5201
63 20250221 194000 409822631 956 956 956 956 0
64 20250221 193900 409822631 956 956 956 956 0
65 20250221 193800 409822631 956 956 956 956 0
66 20250221 193700 409822631 956 956 956 956 0
67 20250221 193600 409822631 956 956 956 956 0
68 20250221 193500 409822631 956 956 956 956 0
69 20250221 193400 409822631 956 956 956 956 0
70 20250221 193300 409822631 956 956 956 956 0
71 20250221 193200 409822631 956 956 956 956 0
72 20250221 193100 409822631 956 956 956 956 0
73 20250221 193000 409822631 956 956 956 956 0
74 20250221 192900 409822631 956 956 956 956 0
75 20250221 192800 409822631 956 956 956 956 0
76 20250221 192700 409822631 956 956 956 956 0
77 20250221 192600 409822631 956 956 956 956 0
78 20250221 192500 409822631 956 956 956 956 0
79 20250221 192400 409822631 956 956 956 956 0
80 20250221 192300 409822631 956 956 956 956 0
81 20250221 192200 409822631 956 956 956 956 0
82 20250221 192100 409822631 956 956 956 956 0
83 20250221 192000 409822631 956 956 956 956 0
84 20250221 191900 409822631 956 956 956 956 0
85 20250221 191800 409822631 956 956 956 956 0
86 20250221 191700 409822631 956 956 956 956 0
87 20250221 191600 409822631 956 956 956 956 0
88 20250221 191500 409822631 956 956 956 956 0
89 20250221 191400 409822631 956 956 956 956 0
90 20250221 191300 409822631 956 956 956 956 0
91 20250221 191200 409822631 956 956 956 956 0
92 20250221 191100 409822631 956 956 956 956 5201
93 20250221 191000 409822631 956 956 956 956 0
94 20250221 190900 409822631 956 956 956 956 0
95 20250221 190800 409822631 956 956 956 956 0
96 20250221 190700 409822631 956 956 956 956 0
97 20250221 190600 409822631 956 956 956 956 0
98 20250221 190500 409822631 956 956 956 956 0
99 20250221 190400 409822631 956 956 956 956 0
100 20250221 190300 409822631 956 956 956 956 0
101 20250221 190200 409822631 956 956 956 956 0
102 20250221 190100 409822631 956 956 956 956 0
103 20250221 190000 409822631 956 956 956 956 0
104 20250221 185900 409822631 956 956 956 956 0
105 20250221 185800 409822631 956 956 956 956 0
106 20250221 185700 409822631 956 956 956 956 0
107 20250221 185600 409822631 956 956 956 956 0
108 20250221 185500 409822631 956 956 956 956 0
109 20250221 185400 409822631 956 956 956 956 0
110 20250221 185300 409822631 956 956 956 956 0
111 20250221 185200 409822631 956 956 956 956 0
112 20250221 185100 409822631 956 956 956 956 0
113 20250221 185000 409822631 956 956 956 956 0
114 20250221 184900 409822631 956 956 956 956 0
115 20250221 184800 409822631 956 956 956 956 0
116 20250221 184700 409822631 956 956 956 956 0
117 20250221 184600 409822631 956 956 956 956 0
118 20250221 184500 409822631 956 956 956 956 0
119 20250221 184400 409822631 956 956 956 956 0
120 20250221 184300 409822631 956 956 956 956 0
121 20250221 184200 409822631 956 956 956 956 0
122 20250221 184100 409822631 956 956 956 956 5201
123 20250221 184000 409822631 956 956 956 956 0
124 20250221 183900 409822631 956 956 956 956 0
125 20250221 183800 409822631 956 956 956 956 0
126 20250221 183700 409822631 956 956 956 956 0
127 20250221 183600 409822631 956 956 956 956 0
128 20250221 183500 409822631 956 956 956 956 0
129 20250221 183400 409822631 956 956 956 956 0
130 20250221 183300 409822631 956 956 956 956 0
131 20250221 183200 409822631 956 956 956 956 0
132 20250221 183100 409822631 956 956 956 956 0
133 20250221 183000 409822631 956 956 956 956 0
134 20250221 182900 409822631 956 956 956 956 0
135 20250221 182800 409822631 956 956 956 956 0
136 20250221 182700 409822631 956 956 956 956 0
137 20250221 182600 409822631 956 956 956 956 0
138 20250221 182500 409822631 956 956 956 956 0
139 20250221 182400 409822631 956 956 956 956 0
140 20250221 182300 409822631 956 956 956 956 0
141 20250221 182200 409822631 956 956 956 956 0
142 20250221 182100 409822631 956 956 956 956 0
143 20250221 182000 409822631 956 956 956 956 0
144 20250221 181900 409822631 956 956 956 956 0
145 20250221 181800 409822631 956 956 956 956 0
146 20250221 181700 409822631 956 956 956 956 0
147 20250221 181600 409822631 956 956 956 956 0
148 20250221 181500 409822631 956 956 956 956 0
149 20250221 181400 409822631 956 956 956 956 0
150 20250221 181300 409822631 956 956 956 956 0
151 20250221 181200 409822631 956 956 956 956 0
152 20250221 181100 409822631 956 956 956 956 5201
153 20250221 181000 409822631 956 956 956 956 0
154 20250221 180900 409822631 956 956 956 956 0
155 20250221 180800 409822631 956 956 956 956 0
156 20250221 180700 409822631 956 956 956 956 0
157 20250221 180600 409822631 956 956 956 956 0
158 20250221 180500 409822631 956 956 956 956 0
159 20250221 180400 409822631 956 956 956 956 0
160 20250221 180300 409822631 956 956 956 956 0
161 20250221 180200 409822631 956 956 956 956 0
162 20250221 180100 409822631 956 956 956 956 0
163 20250221 180000 409822631 956 956 956 956 0
164 20250221 175900 409822631 956 956 956 956 0
165 20250221 175800 409822631 956 956 956 956 0
166 20250221 175700 409822631 956 956 956 956 0
167 20250221 175600 409822631 956 956 956 956 0
168 20250221 175500 409822631 956 956 956 956 0
169 20250221 175400 409822631 956 956 956 956 0
170 20250221 175300 409822631 956 956 956 956 0
171 20250221 175200 409822631 956 956 956 956 0
172 20250221 175100 409822631 956 956 956 956 0
173 20250221 175000 409822631 956 956 956 956 0
174 20250221 174900 409822631 956 956 956 956 0
175 20250221 174800 409822631 956 956 956 956 0
176 20250221 174700 409822631 956 956 956 956 0
177 20250221 174600 409822631 956 956 956 956 0
178 20250221 174500 409822631 956 956 956 956 0
179 20250221 174400 409822631 956 956 956 956 0
180 20250221 174300 409822631 956 956 956 956 0
181 20250221 174200 409822631 956 956 956 956 0
182 20250221 174100 409822631 956 956 956 956 5201
183 20250221 174000 409822631 956 956 956 956 0
184 20250221 173900 409822631 956 956 956 956 0
185 20250221 173800 409822631 956 956 956 956 0
186 20250221 173700 409822631 956 956 956 956 0
187 20250221 173600 409822631 956 956 956 956 0
188 20250221 173500 409822631 956 956 956 956 0
189 20250221 173400 409822631 956 956 956 956 0
190 20250221 173300 409822631 956 956 956 956 0
191 20250221 173200 409822631 956 956 956 956 0
192 20250221 173100 409822631 956 956 956 956 0
193 20250221 173000 409822631 956 956 956 956 0
194 20250221 172900 409822631 956 956 956 956 0
195 20250221 172800 409822631 956 956 956 956 0
196 20250221 172700 409822631 956 956 956 956 0
197 20250221 172600 409822631 956 956 956 956 0
198 20250221 172500 409822631 956 956 956 956 0
199 20250221 172400 409822631 956 956 956 956 0
200 20250221 172300 409822631 956 956 956 956 0
201 20250221 172200 409822631 956 956 956 956 0
202 20250221 172100 409822631 956 956 956 956 0
203 20250221 172000 409822631 956 956 956 956 0
204 20250221 171900 409822631 956 956 956 956 0
205 20250221 171800 409822631 956 956 956 956 0
206 20250221 171700 409822631 956 956 956 956 0
207 20250221 171600 409822631 956 956 956 956 0
208 20250221 171500 409822631 956 956 956 956 0
209 20250221 171400 409822631 956 956 956 956 0
210 20250221 171300 409822631 956 956 956 956 0
211 20250221 171200 409822631 956 956 956 956 0
212 20250221 171100 409822631 956 956 956 956 5201
213 20250221 171000 409822631 956 956 956 956 0
214 20250221 170900 409822631 956 956 956 956 0
215 20250221 170800 409822631 956 956 956 956 0
216 20250221 170700 409822631 956 956 956 956 0
217 20250221 170600 409822631 956 956 956 956 0
218 20250221 170500 409822631 956 956 956 956 0
219 20250221 170400 409822631 956 956 956 956 0
220 20250221 170300 409822631 956 956 956 956 0
221 20250221 170200 409822631 956 956 956 956 0
222 20250221 170100 409822631 956 956 956 956 0
223 20250221 170000 409822631 956 956 956 956 0
224 20250221 165900 409822631 956 956 956 956 0
225 20250221 165800 409822631 956 956 956 956 0
226 20250221 165700 409822631 956 956 956 956 0
227 20250221 165600 409822631 956 956 956 956 0
228 20250221 165500 409822631 956 956 956 956 0
229 20250221 165400 409822631 956 956 956 956 0
230 20250221 165300 409822631 956 956 956 956 0
231 20250221 165200 409822631 956 956 956 956 0
232 20250221 165100 409822631 956 956 956 956 0
233 20250221 165000 409822631 956 956 956 956 0
234 20250221 164900 409822631 956 956 956 956 0
235 20250221 164800 409822631 956 956 956 956 0
236 20250221 164700 409822631 956 956 956 956 0
237 20250221 164600 409822631 956 956 956 956 0
238 20250221 164500 409822631 956 956 956 956 0
239 20250221 164400 409822631 956 956 956 956 0
240 20250221 164300 409822631 956 956 956 956 0
241 20250221 164200 409822631 956 956 956 956 0
242 20250221 164100 409822631 956 956 956 956 5201
243 20250221 164000 409822631 956 956 956 956 0
244 20250221 163900 409822631 956 956 956 956 0
245 20250221 163800 409822631 956 956 956 956 0
246 20250221 163700 409822631 956 956 956 956 0
247 20250221 163600 409822631 956 956 956 956 0
248 20250221 163500 409822631 956 956 956 956 0
249 20250221 163400 409822631 956 956 956 956 0
250 20250221 163300 409822631 956 956 956 956 0
251 20250221 163200 409822631 956 956 956 956 0
252 20250221 163100 409822631 956 956 956 956 0
253 20250221 163000 409822631 956 956 956 956 0
254 20250221 162900 409822631 956 956 956 956 0
255 20250221 162800 409822631 956 956 956 956 0
256 20250221 162700 409822631 956 956 956 956 0
257 20250221 162600 409822631 956 956 956 956 0
258 20250221 162500 409822631 956 956 956 956 0
259 20250221 162400 409822631 956 956 956 956 0
260 20250221 162300 409822631 956 956 956 956 0
261 20250221 162200 409822631 956 956 956 956 0
262 20250221 162100 409822631 956 956 956 956 0
263 20250221 162000 409822631 956 956 956 956 0
264 20250221 161900 409822631 956 956 956 956 0
265 20250221 161800 409822631 956 956 956 956 0
266 20250221 161700 409822631 956 956 956 956 0
267 20250221 161600 409822631 956 956 956 956 0
268 20250221 161500 409822631 956 956 956 956 0
269 20250221 161400 409822631 956 956 956 956 0
270 20250221 161300 409822631 956 956 956 956 0
271 20250221 161200 409822631 956 956 956 956 0
272 20250221 161100 409822631 956 956 956 956 5201
273 20250221 161000 409822631 956 956 956 956 0
274 20250221 160900 409822631 956 956 956 956 0
275 20250221 160800 409822631 956 956 956 956 0
276 20250221 160700 409822631 956 956 956 956 0
277 20250221 160600 409822631 956 956 956 956 0
278 20250221 160500 409822631 956 956 956 956 0
279 20250221 160400 409822631 956 956 956 956 0
280 20250221 160300 409822631 956 956 956 956 0
281 20250221 160200 409822631 956 956 956 956 0
282 20250221 160100 409822631 956 956 956 956 0
283 20250221 160000 409822631 956 956 956 956 0
284 20250221 155900 409822631 956 956 956 956 0
285 20250221 155800 409822631 956 956 956 956 0
286 20250221 155700 409822631 956 956 956 956 0
287 20250221 155600 409822631 956 956 956 956 0
288 20250221 155500 409822631 956 956 956 956 0
289 20250221 155400 409822631 956 956 956 956 0
290 20250221 155300 409822631 956 956 956 956 0
291 20250221 155200 409822631 956 956 956 956 0
292 20250221 155100 409822631 956 956 956 956 0
293 20250221 155000 409822631 956 956 956 956 0
294 20250221 154900 409822631 956 956 956 956 0
295 20250221 154800 409822631 956 956 956 956 0
296 20250221 154700 409822631 956 956 956 956 0
297 20250221 154600 409822631 956 956 956 956 0
298 20250221 154500 409822631 956 956 956 956 0
299 20250221 154400 409822631 956 956 956 956 0
300 20250221 154300 409822631 956 956 956 956 0
301 20250221 154200 409822631 956 956 956 956 0
302 20250221 154100 409822631 956 956 956 956 5201
303 20250221 154000 409822631 956 956 956 956 0
304 20250221 153900 409822631 956 956 956 956 0
305 20250221 153800 409822631 956 956 956 956 0
306 20250221 153700 409822631 956 956 956 956 0
307 20250221 153600 409822631 956 956 956 956 0
308 20250221 153500 409822631 956 956 956 956 0
309 20250221 153400 409822631 956 956 956 956 0
310 20250221 153300 409822631 956 956 956 956 0
311 20250221 153200 409822631 956 956 956 956 0
312 20250221 153100 409822631 956 956 956 956 0
313 20250221 153000 409822631 956 956 956 956 5201
314 20250221 152900 404850475 958 958 958 958 0
315 20250221 152800 404850475 958 958 958 958 0
316 20250221 152700 404850475 958 958 958 958 0
317 20250221 152600 404850475 958 958 958 958 0
318 20250221 152500 404850475 958 958 958 958 0
319 20250221 152400 404850475 958 958 958 958 0
320 20250221 152300 404850475 958 958 958 958 0
321 20250221 152200 404850475 958 958 958 958 0
322 20250221 152100 404850475 958 958 958 958 0
323 20250221 152000 404850475 958 958 958 958 0
324 20250221 151900 404850475 958 958 958 958 1300
325 20250221 151800 403605075 958 961 961 958 1236
326 20250221 151700 402418806 956 961 961 956 122
327 20250221 151600 402302081 960 960 960 960 1903
328 20250221 151500 400475201 960 957 960 956 737
329 20250221 151400 399769612 957 960 960 956 364
330 20250221 151300 399420931 961 961 961 961 5
331 20250221 151200 399416126 961 961 961 961 1
332 20250221 151100 399415165 961 961 961 961 0
333 20250221 151000 399415165 961 961 961 961 0
334 20250221 150900 399415165 961 961 961 961 0
335 20250221 150800 399415165 961 960 961 960 4
336 20250221 150700 399411322 959 959 959 959 100
337 20250221 150600 399315422 959 959 959 959 0
338 20250221 150500 399315422 959 959 959 959 502
339 20250221 150400 398834004 962 963 963 960 113
340 20250221 150300 398725486 962 962 962 962 1084
341 20250221 150200 397682678 962 962 962 962 808
342 20250221 150100 396905382 962 963 963 962 119
343 20250221 150000 396790786 963 963 963 963 81
344 20250221 145900 396712783 962 962 962 962 0
345 20250221 145800 396712783 962 962 963 962 48
346 20250221 145700 396666599 962 962 962 962 260
347 20250221 145600 396416479 963 963 963 963 0
348 20250221 145500 396416479 963 962 963 962 250
349 20250221 145400 396175749 962 962 962 961 753
350 20250221 145300 395451598 962 963 963 961 123
351 20250221 145200 395333272 960 962 962 960 250
352 20250221 145100 395093138 961 962 962 960 423
353 20250221 145000 394686314 962 962 962 961 204
354 20250221 144900 394490068 962 962 962 962 109
355 20250221 144800 394385210 962 959 962 959 106
356 20250221 144700 394283250 963 958 963 958 383
357 20250221 144600 393915586 963 963 963 963 1
358 20250221 144500 393914623 957 960 960 957 101
359 20250221 144400 393817869 965 965 965 965 0
360 20250221 144300 393817869 965 965 965 965 0
361 20250221 144200 393817869 965 965 965 965 0
362 20250221 144100 393817869 965 960 965 960 3241
363 20250221 144000 390705063 967 961 967 961 1400
364 20250221 143900 389352503 961 961 961 961 2
365 20250221 143800 389350581 960 960 960 960 149
366 20250221 143700 389207541 960 961 961 960 2
367 20250221 143600 389205620 960 959 960 959 3
368 20250221 143500 389202742 956 958 958 956 3524
369 20250221 143400 385829374 958 958 958 958 3
370 20250221 143300 385826500 957 957 957 957 0
371 20250221 143200 385826500 957 957 957 957 0
372 20250221 143100 385826500 957 958 958 957 3088
373 20250221 143000 382869578 958 959 959 958 5797
374 20250221 142900 377313313 960 960 960 960 0
375 20250221 142800 377313313 960 960 960 960 1533
376 20250221 142700 375841633 960 960 960 960 2000
377 20250221 142600 373921633 960 960 960 960 0
378 20250221 142500 373921633 960 961 961 960 1000
379 20250221 142400 372961327 966 966 966 966 4
380 20250221 142300 372957463 961 961 961 961 0
381 20250221 142200 372957463 961 963 963 961 1000
382 20250221 142100 371996450 964 964 964 964 51
383 20250221 142000 371947286 968 968 968 968 0
384 20250221 141900 371947286 968 968 968 968 0
385 20250221 141800 371947286 968 968 968 968 1229
386 20250221 141700 370757614 968 968 968 968 0
387 20250221 141600 370757614 968 968 968 968 0
388 20250221 141500 370757614 968 968 968 968 0
389 20250221 141400 370757614 968 968 968 968 0
390 20250221 141300 370757614 968 968 968 968 0
391 20250221 141200 370757614 968 968 968 968 10
392 20250221 141100 370747934 968 968 968 968 80
393 20250221 141000 370670494 968 968 968 964 1182
394 20250221 140900 369529426 964 964 964 964 0
395 20250221 140800 369529426 964 964 964 964 700
396 20250221 140700 368854626 968 968 968 968 30
397 20250221 140600 368825586 964 964 964 964 2000
398 20250221 140500 366897586 964 964 964 964 460
399 20250221 140400 366454146 968 968 968 968 0
400 20250221 140300 366454146 968 968 968 968 0
401 20250221 140200 366454146 968 964 968 964 499
402 20250221 140100 365973105 965 965 965 965 3
403 20250221 140000 365970210 964 964 964 964 71
404 20250221 135900 365901766 965 965 965 965 1200
405 20250221 135800 364743766 965 965 965 965 1
406 20250221 135700 364742801 961 961 961 961 0
407 20250221 135600 364742801 961 962 962 961 310
408 20250221 135500 364444890 961 961 961 961 0
409 20250221 135400 364444890 961 961 961 961 0
410 20250221 135300 364444890 961 961 961 961 0
411 20250221 135200 364444890 961 961 961 961 0
412 20250221 135100 364444890 961 964 964 961 13
413 20250221 135000 364432382 969 964 969 961 22
414 20250221 134900 364411213 964 968 969 964 202
415 20250221 134800 364215500 970 970 970 970 1
416 20250221 134700 364214530 970 970 970 970 23
417 20250221 134600 364192220 970 963 970 963 3090
418 20250221 134500 361215396 963 963 963 963 214
419 20250221 134400 361009314 960 960 960 960 0
420 20250221 134300 361009314 960 960 960 960 0
421 20250221 134200 361009314 960 960 960 960 100
422 20250221 134100 360913314 960 960 960 960 0
423 20250221 134000 360913314 960 960 960 960 0
424 20250221 133900 360913314 960 961 961 960 1600
425 20250221 133800 359376128 961 963 963 961 79
426 20250221 133700 359300139 962 963 963 962 150
427 20250221 133600 359155838 962 962 962 962 0
428 20250221 133500 359155838 962 962 962 962 1
429 20250221 133400 359154876 964 964 964 964 0
430 20250221 133300 359154876 964 964 964 964 0
431 20250221 133200 359154876 964 964 964 964 0
432 20250221 133100 359154876 964 964 964 964 0
433 20250221 133000 359154876 964 964 964 964 0
434 20250221 132900 359154876 964 964 964 964 0
435 20250221 132800 359154876 964 964 964 964 0
436 20250221 132700 359154876 964 964 964 964 2
437 20250221 132600 359152948 961 961 961 961 0
438 20250221 132500 359152948 961 961 961 961 0
439 20250221 132400 359152948 961 961 961 961 0
440 20250221 132300 359152948 961 961 961 961 0
441 20250221 132200 359152948 961 961 961 961 0
442 20250221 132100 359152948 961 961 961 961 0
443 20250221 132000 359152948 961 961 961 961 200
444 20250221 131900 358960748 960 960 960 960 0
445 20250221 131800 358960748 960 960 960 960 0
446 20250221 131700 358960748 960 960 960 960 0
447 20250221 131600 358960748 960 960 960 960 0
448 20250221 131500 358960748 960 960 960 960 0
449 20250221 131400 358960748 960 963 963 960 2793
450 20250221 131300 356277858 964 964 964 964 0
451 20250221 131200 356277858 964 964 964 964 0
452 20250221 131100 356277858 964 964 964 964 0
453 20250221 131000 356277858 964 964 964 964 0
454 20250221 130900 356277858 964 964 964 964 0
455 20250221 130800 356277858 964 964 964 964 623
456 20250221 130700 355677286 963 967 967 963 1000
457 20250221 130600 354711802 972 972 972 972 0
458 20250221 130500 354711802 972 972 972 972 1
459 20250221 130400 354710830 967 967 967 967 0
460 20250221 130300 354710830 967 968 968 967 1100
461 20250221 130200 353646463 973 973 973 973 0
462 20250221 130100 353646463 973 973 973 973 2
463 20250221 130000 353644517 973 973 973 973 110
464 20250221 125900 353537487 974 974 974 974 90
465 20250221 125800 353449827 974 974 974 974 6
466 20250221 125700 353443983 974 974 974 974 1
467 20250221 125600 353443009 968 974 974 968 101
468 20250221 125500 353345235 974 974 974 974 815
469 20250221 125400 352551425 974 974 975 968 1017
470 20250221 125300 351560871 974 974 975 974 1690
471 20250221 125200 349914810 974 975 975 974 259
472 20250221 125100 349662290 976 976 976 976 0
473 20250221 125000 349662290 976 976 976 976 0
474 20250221 124900 349662290 976 976 976 976 2
475 20250221 124800 349660338 976 975 976 975 15
476 20250221 124700 349645707 975 973 975 973 702
477 20250221 124600 348962603 973 973 973 973 203
478 20250221 124500 348765084 973 973 973 973 501
479 20250221 124400 348277611 973 970 973 970 337
480 20250221 124300 347950282 970 967 970 967 635
481 20250221 124200 347335800 966 965 966 965 5124
482 20250221 124100 342390950 964 964 964 964 0
483 20250221 124000 342390950 964 964 964 964 0
484 20250221 123900 342390950 964 965 965 964 24
485 20250221 123800 342367804 965 964 965 964 347
486 20250221 123700 342033295 963 963 963 963 4
487 20250221 123600 342029443 963 963 963 963 0
488 20250221 123500 342029443 963 963 963 963 0
489 20250221 123400 342029443 963 963 963 963 0
490 20250221 123300 342029443 963 963 963 963 0
491 20250221 123200 342029443 963 963 963 963 0
492 20250221 123100 342029443 963 963 963 963 0
493 20250221 123000 342029443 963 963 963 963 120
494 20250221 122900 341913883 963 963 963 963 294
495 20250221 122800 341630761 963 963 963 963 0
496 20250221 122700 341630761 963 963 963 963 0
497 20250221 122600 341630761 963 963 963 963 0
498 20250221 122500 341630761 963 963 963 963 0
499 20250221 122400 341630761 963 963 963 963 0
500 20250221 122300 341630761 963 963 963 963 29
501 20250221 122200 341602834 964 964 964 964 102
502 20250221 122100 341504506 963 963 963 963 0
503 20250221 122000 341504506 963 963 963 963 0
504 20250221 121900 341504506 963 963 963 963 200
505 20250221 121800 341311906 963 963 963 963 0
506 20250221 121700 341311906 963 963 963 963 0
507 20250221 121600 341311906 963 963 963 963 1
508 20250221 121500 341310943 962 962 962 962 0
509 20250221 121400 341310943 962 963 963 962 2
510 20250221 121300 341309018 960 960 960 960 0
511 20250221 121200 341309018 960 960 960 960 0
512 20250221 121100 341309018 960 960 960 960 0
513 20250221 121000 341309018 960 960 960 960 1
514 20250221 120900 341308058 960 960 963 960 105
515 20250221 120800 341207255 964 964 964 964 414
516 20250221 120700 340808159 963 963 963 963 0
517 20250221 120600 340808159 963 963 963 963 0
518 20250221 120500 340808159 963 963 963 963 4
519 20250221 120400 340804307 963 963 963 963 1
520 20250221 120300 340803344 963 962 963 962 2
521 20250221 120200 340801419 962 962 962 962 1210
522 20250221 120100 339637399 962 962 962 962 50
523 20250221 120000 339589299 962 962 962 962 6
524 20250221 115900 339583527 960 960 960 960 0
525 20250221 115800 339583527 960 960 960 960 5
526 20250221 115700 339578727 960 960 960 960 190
527 20250221 115600 339396327 960 960 960 960 0
528 20250221 115500 339396327 960 960 960 960 21
529 20250221 115400 339376167 962 962 962 962 1
530 20250221 115300 339375205 963 963 963 963 250
531 20250221 115200 339134455 963 963 963 963 0
532 20250221 115100 339134455 963 963 964 963 49
533 20250221 115000 339087231 964 964 964 964 0
534 20250221 114900 339087231 964 964 964 963 512
535 20250221 114800 338593664 959 960 960 959 6093
536 20250221 114700 332746646 964 964 964 964 0
537 20250221 114600 332746646 964 961 964 960 41
538 20250221 114500 332707278 960 960 960 960 0
539 20250221 114400 332707278 960 960 960 960 450
540 20250221 114300 332275278 960 960 960 960 0
541 20250221 114200 332275278 960 960 960 960 1309
542 20250221 114100 331018638 965 965 965 965 5
543 20250221 114000 331013813 965 965 965 965 61
544 20250221 113900 330954948 960 960 960 960 0
545 20250221 113800 330954948 960 960 960 960 0
546 20250221 113700 330954948 960 960 960 960 1
547 20250221 113600 330953988 960 965 965 960 67
548 20250221 113500 330889660 964 964 964 964 300
549 20250221 113400 330600460 964 961 964 960 447
550 20250221 113300 330170890 960 960 960 960 0
551 20250221 113200 330170890 960 960 960 960 0
552 20250221 113100 330170890 960 960 960 960 0
553 20250221 113000 330170890 960 961 961 960 686
554 20250221 112900 329512219 961 961 961 961 50
555 20250221 112800 329464169 960 965 966 960 460
556 20250221 112700 329020593 965 965 965 965 147
557 20250221 112600 328878738 965 965 965 965 0
558 20250221 112500 328878738 965 965 965 965 0
559 20250221 112400 328878738 965 965 965 965 0
560 20250221 112300 328878738 965 965 965 965 0
561 20250221 112200 328878738 965 963 965 963 2
562 20250221 112100 328876810 960 960 960 960 0
563 20250221 112000 328876810 960 960 960 960 0
564 20250221 111900 328876810 960 963 963 960 4026
565 20250221 111800 325009052 963 963 963 963 11
566 20250221 111700 324998459 965 965 965 965 0
567 20250221 111600 324998459 965 965 965 965 0
568 20250221 111500 324998459 965 965 965 965 3
569 20250221 111400 324995564 965 965 965 965 0
570 20250221 111300 324995564 965 965 965 965 3
571 20250221 111200 324992669 965 965 965 965 0
572 20250221 111100 324992669 965 965 965 965 0
573 20250221 111000 324992669 965 965 965 965 108
574 20250221 110900 324888449 963 963 963 963 0
575 20250221 110800 324888449 963 963 963 963 32
576 20250221 110700 324857633 965 965 965 965 250
577 20250221 110600 324616383 964 966 966 963 2549
578 20250221 110500 322161529 964 964 964 964 1
579 20250221 110400 322160565 964 965 965 964 220
580 20250221 110300 321948276 966 966 966 966 10
581 20250221 110200 321938616 966 966 966 966 0
582 20250221 110100 321938616 966 966 966 966 100
583 20250221 110000 321842016 966 966 966 966 372
584 20250221 105900 321482664 970 972 972 970 1203
585 20250221 105800 320313748 972 972 972 972 990
586 20250221 105700 319351468 972 972 972 972 0
587 20250221 105600 319351468 972 967 972 967 136
588 20250221 105500 319219284 972 972 972 972 100
589 20250221 105400 319122084 972 972 972 972 200
590 20250221 105300 318927684 972 972 972 972 0
591 20250221 105200 318927684 972 972 972 972 1
592 20250221 105100 318926712 971 966 971 966 2212
593 20250221 105000 316789830 965 962 965 962 2818
594 20250221 104900 314071960 965 965 965 965 0
595 20250221 104800 314071960 965 963 965 963 22
596 20250221 104700 314050732 965 965 965 965 0
597 20250221 104600 314050732 965 965 965 961 857
598 20250221 104500 313226927 965 961 965 960 3677
599 20250221 104400 309683784 962 962 962 962 50
600 20250221 104300 309635684 962 962 962 962 12
601 20250221 104200 309624140 962 962 962 962 0
602 20250221 104100 309624140 962 962 962 962 79
603 20250221 104000 309548142 962 962 962 962 1400
604 20250221 103900 308201342 966 966 966 966 613
605 20250221 103800 307609184 960 961 961 960 1174
606 20250221 103700 306481644 960 962 962 960 150
607 20250221 103600 306337539 964 964 964 964 61
608 20250221 103500 306278735 963 964 964 963 413
609 20250221 103400 305880770 964 965 965 964 62
610 20250221 103300 305821001 966 966 966 966 730
611 20250221 103200 305115821 965 965 965 965 38
612 20250221 103100 305079151 965 965 965 965 1
613 20250221 103000 305078186 965 966 966 965 407
614 20250221 102900 304685028 966 966 966 966 100
615 20250221 102800 304588428 966 966 974 966 3339
616 20250221 102700 301361705 974 974 974 974 0
617 20250221 102600 301361705 974 974 974 974 308
618 20250221 102500 301061713 974 974 974 974 1
619 20250221 102400 301060739 974 974 974 974 1
620 20250221 102300 301059765 974 974 974 974 1
621 20250221 102200 301058791 960 964 964 960 7861
622 20250221 102100 293504791 970 969 970 965 912
623 20250221 102000 292624638 970 970 970 970 1
624 20250221 101900 292623668 970 975 975 970 346
625 20250221 101800 292288033 976 976 976 976 100
626 20250221 101700 292190433 976 976 976 976 101
627 20250221 101600 292091857 976 976 976 976 375
628 20250221 101500 291725857 976 976 976 976 4
629 20250221 101400 291721953 976 974 976 974 5861
630 20250221 101300 286012184 974 974 974 974 111
631 20250221 101200 285904070 974 974 974 974 5304
632 20250221 101100 280737974 971 971 971 971 381
633 20250221 101000 280368023 974 974 974 974 4
634 20250221 100900 280364127 974 974 974 971 1141
635 20250221 100800 279252913 975 975 975 975 0
636 20250221 100700 279252913 975 976 976 975 183
637 20250221 100600 279074332 976 971 978 971 3032
638 20250221 100500 276111641 971 963 971 962 8429
639 20250221 100400 267969628 963 970 970 963 5987
640 20250221 100300 262188823 970 971 971 970 2316
641 20250221 100200 259940462 971 971 971 971 6
642 20250221 100100 259934636 971 971 971 971 0
643 20250221 100000 259934636 971 977 977 971 155
644 20250221 095900 259783213 977 976 977 976 2
645 20250221 095800 259781260 975 971 975 971 3
646 20250221 095700 259778343 970 974 978 970 3366
647 20250221 095600 256498264 978 974 979 974 889
648 20250221 095500 255631616 974 975 975 973 66
649 20250221 095400 255567385 971 971 971 971 120
650 20250221 095300 255450865 970 970 970 970 254
651 20250221 095200 255204485 975 971 975 971 80
652 20250221 095100 255126757 971 975 975 970 449
653 20250221 095000 254690852 970 975 980 969 10573
654 20250221 094900 244418981 980 980 980 974 4391
655 20250221 094800 240139497 985 984 985 984 143
656 20250221 094700 239998760 985 984 985 984 722
657 20250221 094600 239287721 980 980 980 980 1
658 20250221 094500 239286741 975 981 981 975 300
659 20250221 094400 238993698 978 974 990 974 1355
660 20250221 094300 237666053 970 982 982 970 15498
661 20250221 094200 222505471 982 987 987 982 1545
662 20250221 094100 220983374 985 989 989 985 2958
663 20250221 094000 218063304 989 996 996 989 2846
664 20250221 093900 215239827 997 997 1001 997 2492
665 20250221 093800 212753391 997 1001 1003 994 9020
666 20250221 093700 203753220 1003 1017 1021 989 12572
667 20250221 093600 191147357 1017 999 1030 999 78184
668 20250221 093500 111943649 989 989 999 989 12631
669 20250221 093400 99362019 989 989 989 989 1350
670 20250221 093300 98026869 989 989 989 988 1694
671 20250221 093200 96352195 980 981 989 980 1179
672 20250221 093100 95194070 989 980 991 980 2608
673 20250221 093000 92623638 980 995 995 980 6936
674 20250221 092900 85736368 995 1000 1000 976 12622
675 20250221 092800 73248135 1000 983 1010 983 23219
676 20250221 092700 50005358 988 955 988 955 18900
677 20250221 092600 31601896 964 956 964 953 2966
678 20250221 092500 28763513 954 954 954 954 3816
679 20250221 092400 25123049 954 954 954 954 0
680 20250221 092300 25123049 954 953 954 953 362
681 20250221 092200 24777702 954 954 954 954 1131
682 20250221 092100 23698728 954 954 954 953 781
683 20250221 092000 22953778 954 959 959 954 2508
684 20250221 091900 20550571 957 957 957 957 5
685 20250221 091800 20545786 955 955 955 955 50
686 20250221 091700 20498036 954 954 954 954 0
687 20250221 091600 20498036 954 954 954 954 757
688 20250221 091500 19775858 954 954 954 954 0
689 20250221 091400 19775858 954 954 954 953 827
690 20250221 091300 18987200 952 953 966 952 604
691 20250221 091200 18411429 951 965 970 951 2092
692 20250221 091100 16394209 966 966 966 960 5617
693 20250221 091000 11001469 967 968 968 960 1399
694 20250221 090900 9650397 970 960 970 960 1820
695 20250221 090800 7889692 959 955 959 955 1555
696 20250221 090700 6400405 955 955 955 955 506
697 20250221 090600 5917175 955 955 955 955 517
698 20250221 090500 5423440 949 950 950 949 1000
699 20250221 090400 4473890 949 949 949 949 2
700 20250221 090300 4471992 958 958 958 958 120
701 20250221 090200 4357032 958 958 958 958 30
702 20250221 090100 4328292 959 959 959 948 1711
703 20250221 090000 2690400 950 950 950 950 2832