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

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

701
184230/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,701 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203900,67177403,488,488,488,488,3175
20250219,203800,67177403,488,488,488,488,0
20250219,203700,67177403,488,488,488,488,0
20250219,203600,67177403,488,488,488,488,0
20250219,203500,67177403,488,488,488,488,0
20250219,203400,67177403,488,488,488,488,0
20250219,203300,67177403,488,488,488,488,0
20250219,203200,67177403,488,488,488,488,0
20250219,203100,67177403,488,488,488,488,0
20250219,203000,67177403,488,488,488,488,0
20250219,202900,67177403,488,488,488,488,0
20250219,202800,67177403,488,488,488,488,0
20250219,202700,67177403,488,488,488,488,0
20250219,202600,67177403,488,488,488,488,0
20250219,202500,67177403,488,488,488,488,0
20250219,202400,67177403,488,488,488,488,0
20250219,202300,67177403,488,488,488,488,0
20250219,202200,67177403,488,488,488,488,0
20250219,202100,67177403,488,488,488,488,0
20250219,202000,67177403,488,488,488,488,0
20250219,201900,67177403,488,488,488,488,0
20250219,201800,67177403,488,488,488,488,0
20250219,201700,67177403,488,488,488,488,0
20250219,201600,67177403,488,488,488,488,0
20250219,201500,67177403,488,488,488,488,0
20250219,201400,67177403,488,488,488,488,0
20250219,201300,67177403,488,488,488,488,0
20250219,201200,67177403,488,488,488,488,0
20250219,201100,67177403,488,488,488,488,0
20250219,201000,67177403,488,488,488,488,0
20250219,200900,67177403,488,488,488,488,3175
20250219,200800,67177403,488,488,488,488,0
20250219,200700,67177403,488,488,488,488,0
20250219,200600,67177403,488,488,488,488,0
20250219,200500,67177403,488,488,488,488,0
20250219,200400,67177403,488,488,488,488,0
20250219,200300,67177403,488,488,488,488,0
20250219,200200,67177403,488,488,488,488,0
20250219,200100,67177403,488,488,488,488,0
20250219,200000,67177403,488,488,488,488,0
20250219,195900,67177403,488,488,488,488,0
20250219,195800,67177403,488,488,488,488,0
20250219,195700,67177403,488,488,488,488,0
20250219,195600,67177403,488,488,488,488,0
20250219,195500,67177403,488,488,488,488,0
20250219,195400,67177403,488,488,488,488,0
20250219,195300,67177403,488,488,488,488,0
20250219,195200,67177403,488,488,488,488,0
20250219,195100,67177403,488,488,488,488,0
20250219,195000,67177403,488,488,488,488,0
20250219,194900,67177403,488,488,488,488,0
20250219,194800,67177403,488,488,488,488,0
20250219,194700,67177403,488,488,488,488,0
20250219,194600,67177403,488,488,488,488,0
20250219,194500,67177403,488,488,488,488,0
20250219,194400,67177403,488,488,488,488,0
20250219,194300,67177403,488,488,488,488,0
20250219,194200,67177403,488,488,488,488,0
20250219,194100,67177403,488,488,488,488,0
20250219,194000,67177403,488,488,488,488,0
20250219,193900,67177403,488,488,488,488,3175
20250219,193800,67177403,488,488,488,488,0
20250219,193700,67177403,488,488,488,488,0
20250219,193600,67177403,488,488,488,488,0
20250219,193500,67177403,488,488,488,488,0
20250219,193400,67177403,488,488,488,488,0
20250219,193300,67177403,488,488,488,488,0
20250219,193200,67177403,488,488,488,488,0
20250219,193100,67177403,488,488,488,488,0
20250219,193000,67177403,488,488,488,488,0
20250219,192900,67177403,488,488,488,488,0
20250219,192800,67177403,488,488,488,488,0
20250219,192700,67177403,488,488,488,488,0
20250219,192600,67177403,488,488,488,488,0
20250219,192500,67177403,488,488,488,488,0
20250219,192400,67177403,488,488,488,488,0
20250219,192300,67177403,488,488,488,488,0
20250219,192200,67177403,488,488,488,488,0
20250219,192100,67177403,488,488,488,488,0
20250219,192000,67177403,488,488,488,488,0
20250219,191900,67177403,488,488,488,488,0
20250219,191800,67177403,488,488,488,488,0
20250219,191700,67177403,488,488,488,488,0
20250219,191600,67177403,488,488,488,488,0
20250219,191500,67177403,488,488,488,488,0
20250219,191400,67177403,488,488,488,488,0
20250219,191300,67177403,488,488,488,488,0
20250219,191200,67177403,488,488,488,488,0
20250219,191100,67177403,488,488,488,488,0
20250219,191000,67177403,488,488,488,488,0
20250219,190900,67177403,488,488,488,488,3175
20250219,190800,67177403,488,488,488,488,0
20250219,190700,67177403,488,488,488,488,0
20250219,190600,67177403,488,488,488,488,0
20250219,190500,67177403,488,488,488,488,0
20250219,190400,67177403,488,488,488,488,0
20250219,190300,67177403,488,488,488,488,0
20250219,190200,67177403,488,488,488,488,0
20250219,190100,67177403,488,488,488,488,0
20250219,190000,67177403,488,488,488,488,0
20250219,185900,67177403,488,488,488,488,0
20250219,185800,67177403,488,488,488,488,0
20250219,185700,67177403,488,488,488,488,0
20250219,185600,67177403,488,488,488,488,0
20250219,185500,67177403,488,488,488,488,0
20250219,185400,67177403,488,488,488,488,0
20250219,185300,67177403,488,488,488,488,0
20250219,185200,67177403,488,488,488,488,0
20250219,185100,67177403,488,488,488,488,0
20250219,185000,67177403,488,488,488,488,0
20250219,184900,67177403,488,488,488,488,0
20250219,184800,67177403,488,488,488,488,0
20250219,184700,67177403,488,488,488,488,0
20250219,184600,67177403,488,488,488,488,0
20250219,184500,67177403,488,488,488,488,0
20250219,184400,67177403,488,488,488,488,0
20250219,184300,67177403,488,488,488,488,0
20250219,184200,67177403,488,488,488,488,0
20250219,184100,67177403,488,488,488,488,0
20250219,184000,67177403,488,488,488,488,0
20250219,183900,67177403,488,488,488,488,3175
20250219,183800,67177403,488,488,488,488,0
20250219,183700,67177403,488,488,488,488,0
20250219,183600,67177403,488,488,488,488,0
20250219,183500,67177403,488,488,488,488,0
20250219,183400,67177403,488,488,488,488,0
20250219,183300,67177403,488,488,488,488,0
20250219,183200,67177403,488,488,488,488,0
20250219,183100,67177403,488,488,488,488,0
20250219,183000,67177403,488,488,488,488,0
20250219,182900,67177403,488,488,488,488,0
20250219,182800,67177403,488,488,488,488,0
20250219,182700,67177403,488,488,488,488,0
20250219,182600,67177403,488,488,488,488,0
20250219,182500,67177403,488,488,488,488,0
20250219,182400,67177403,488,488,488,488,0
20250219,182300,67177403,488,488,488,488,0
20250219,182200,67177403,488,488,488,488,0
20250219,182100,67177403,488,488,488,488,0
20250219,182000,67177403,488,488,488,488,0
20250219,181900,67177403,488,488,488,488,0
20250219,181800,67177403,488,488,488,488,0
20250219,181700,67177403,488,488,488,488,0
20250219,181600,67177403,488,488,488,488,0
20250219,181500,67177403,488,488,488,488,0
20250219,181400,67177403,488,488,488,488,0
20250219,181300,67177403,488,488,488,488,0
20250219,181200,67177403,488,488,488,488,0
20250219,181100,67177403,488,488,488,488,0
20250219,181000,67177403,488,488,488,488,0
20250219,180900,67177403,488,488,488,488,3175
20250219,180800,67177403,488,488,488,488,0
20250219,180700,67177403,488,488,488,488,0
20250219,180600,67177403,488,488,488,488,0
20250219,180500,67177403,488,488,488,488,0
20250219,180400,67177403,488,488,488,488,0
20250219,180300,67177403,488,488,488,488,0
20250219,180200,67177403,488,488,488,488,0
20250219,180100,67177403,488,488,488,488,0
20250219,180000,67177403,488,488,488,488,0
20250219,175900,67177403,488,488,488,488,0
20250219,175800,67177403,488,488,488,488,0
20250219,175700,67177403,488,488,488,488,0
20250219,175600,67177403,488,488,488,488,0
20250219,175500,67177403,488,488,488,488,0
20250219,175400,67177403,488,488,488,488,0
20250219,175300,67177403,488,488,488,488,0
20250219,175200,67177403,488,488,488,488,0
20250219,175100,67177403,488,488,488,488,0
20250219,175000,67177403,488,488,488,488,0
20250219,174900,67177403,488,488,488,488,0
20250219,174800,67177403,488,488,488,488,0
20250219,174700,67177403,488,488,488,488,0
20250219,174600,67177403,488,488,488,488,0
20250219,174500,67177403,488,488,488,488,0
20250219,174400,67177403,488,488,488,488,0
20250219,174300,67177403,488,488,488,488,0
20250219,174200,67177403,488,488,488,488,0
20250219,174100,67177403,488,488,488,488,0
20250219,174000,67177403,488,488,488,488,0
20250219,173900,67177403,488,488,488,488,3175
20250219,173800,67177403,488,488,488,488,0
20250219,173700,67177403,488,488,488,488,0
20250219,173600,67177403,488,488,488,488,0
20250219,173500,67177403,488,488,488,488,0
20250219,173400,67177403,488,488,488,488,0
20250219,173300,67177403,488,488,488,488,0
20250219,173200,67177403,488,488,488,488,0
20250219,173100,67177403,488,488,488,488,0
20250219,173000,67177403,488,488,488,488,0
20250219,172900,67177403,488,488,488,488,0
20250219,172800,67177403,488,488,488,488,0
20250219,172700,67177403,488,488,488,488,0
20250219,172600,67177403,488,488,488,488,0
20250219,172500,67177403,488,488,488,488,0
20250219,172400,67177403,488,488,488,488,0
20250219,172300,67177403,488,488,488,488,0
20250219,172200,67177403,488,488,488,488,0
20250219,172100,67177403,488,488,488,488,0
20250219,172000,67177403,488,488,488,488,0
20250219,171900,67177403,488,488,488,488,0
20250219,171800,67177403,488,488,488,488,0
20250219,171700,67177403,488,488,488,488,0
20250219,171600,67177403,488,488,488,488,0
20250219,171500,67177403,488,488,488,488,0
20250219,171400,67177403,488,488,488,488,0
20250219,171300,67177403,488,488,488,488,0
20250219,171200,67177403,488,488,488,488,0
20250219,171100,67177403,488,488,488,488,0
20250219,171000,67177403,488,488,488,488,0
20250219,170900,67177403,488,488,488,488,3175
20250219,170800,67177403,488,488,488,488,0
20250219,170700,67177403,488,488,488,488,0
20250219,170600,67177403,488,488,488,488,0
20250219,170500,67177403,488,488,488,488,0
20250219,170400,67177403,488,488,488,488,0
20250219,170300,67177403,488,488,488,488,0
20250219,170200,67177403,488,488,488,488,0
20250219,170100,67177403,488,488,488,488,0
20250219,170000,67177403,488,488,488,488,0
20250219,165900,67177403,488,488,488,488,0
20250219,165800,67177403,488,488,488,488,0
20250219,165700,67177403,488,488,488,488,0
20250219,165600,67177403,488,488,488,488,0
20250219,165500,67177403,488,488,488,488,0
20250219,165400,67177403,488,488,488,488,0
20250219,165300,67177403,488,488,488,488,0
20250219,165200,67177403,488,488,488,488,0
20250219,165100,67177403,488,488,488,488,0
20250219,165000,67177403,488,488,488,488,0
20250219,164900,67177403,488,488,488,488,0
20250219,164800,67177403,488,488,488,488,0
20250219,164700,67177403,488,488,488,488,0
20250219,164600,67177403,488,488,488,488,0
20250219,164500,67177403,488,488,488,488,0
20250219,164400,67177403,488,488,488,488,0
20250219,164300,67177403,488,488,488,488,0
20250219,164200,67177403,488,488,488,488,0
20250219,164100,67177403,488,488,488,488,0
20250219,164000,67177403,488,488,488,488,0
20250219,163900,67177403,488,488,488,488,3175
20250219,163800,67177403,488,488,488,488,0
20250219,163700,67177403,488,488,488,488,0
20250219,163600,67177403,488,488,488,488,0
20250219,163500,67177403,488,488,488,488,0
20250219,163400,67177403,488,488,488,488,0
20250219,163300,67177403,488,488,488,488,0
20250219,163200,67177403,488,488,488,488,0
20250219,163100,67177403,488,488,488,488,0
20250219,163000,67177403,488,488,488,488,0
20250219,162900,67177403,488,488,488,488,0
20250219,162800,67177403,488,488,488,488,0
20250219,162700,67177403,488,488,488,488,0
20250219,162600,67177403,488,488,488,488,0
20250219,162500,67177403,488,488,488,488,0
20250219,162400,67177403,488,488,488,488,0
20250219,162300,67177403,488,488,488,488,0
20250219,162200,67177403,488,488,488,488,0
20250219,162100,67177403,488,488,488,488,0
20250219,162000,67177403,488,488,488,488,0
20250219,161900,67177403,488,488,488,488,0
20250219,161800,67177403,488,488,488,488,0
20250219,161700,67177403,488,488,488,488,0
20250219,161600,67177403,488,488,488,488,0
20250219,161500,67177403,488,488,488,488,0
20250219,161400,67177403,488,488,488,488,0
20250219,161300,67177403,488,488,488,488,0
20250219,161200,67177403,488,488,488,488,0
20250219,161100,67177403,488,488,488,488,0
20250219,161000,67177403,488,488,488,488,0
20250219,160900,67177403,488,488,488,488,3175
20250219,160800,67177403,488,488,488,488,0
20250219,160700,67177403,488,488,488,488,0
20250219,160600,67177403,488,488,488,488,0
20250219,160500,67177403,488,488,488,488,0
20250219,160400,67177403,488,488,488,488,0
20250219,160300,67177403,488,488,488,488,0
20250219,160200,67177403,488,488,488,488,0
20250219,160100,67177403,488,488,488,488,0
20250219,160000,67177403,488,488,488,488,0
20250219,155900,67177403,488,488,488,488,0
20250219,155800,67177403,488,488,488,488,0
20250219,155700,67177403,488,488,488,488,0
20250219,155600,67177403,488,488,488,488,0
20250219,155500,67177403,488,488,488,488,0
20250219,155400,67177403,488,488,488,488,0
20250219,155300,67177403,488,488,488,488,0
20250219,155200,67177403,488,488,488,488,0
20250219,155100,67177403,488,488,488,488,0
20250219,155000,67177403,488,488,488,488,0
20250219,154900,67177403,488,488,488,488,0
20250219,154800,67177403,488,488,488,488,0
20250219,154700,67177403,488,488,488,488,0
20250219,154600,67177403,488,488,488,488,0
20250219,154500,67177403,488,488,488,488,0
20250219,154400,67177403,488,488,488,488,0
20250219,154300,67177403,488,488,488,488,0
20250219,154200,67177403,488,488,488,488,0
20250219,154100,67177403,488,488,488,488,0
20250219,154000,67177403,488,488,488,488,0
20250219,153900,67177403,488,488,488,488,3175
20250219,153800,67177403,488,488,488,488,0
20250219,153700,67177403,488,488,488,488,0
20250219,153600,67177403,488,488,488,488,0
20250219,153500,67177403,488,488,488,488,0
20250219,153400,67177403,488,488,488,488,0
20250219,153300,67177403,488,488,488,488,0
20250219,153200,67177403,488,488,488,488,0
20250219,153100,67177403,488,488,488,488,0
20250219,153000,67177403,488,488,488,488,3175
20250219,152900,65628003,495,495,495,495,0
20250219,152800,65628003,495,495,495,495,0
20250219,152700,65628003,495,495,495,495,0
20250219,152600,65628003,495,495,495,495,0
20250219,152500,65628003,495,495,495,495,0
20250219,152400,65628003,495,495,495,495,0
20250219,152300,65628003,495,495,495,495,0
20250219,152200,65628003,495,495,495,495,0
20250219,152100,65628003,495,495,495,495,0
20250219,152000,65628003,495,495,495,495,0
20250219,151900,65628003,495,495,495,495,0
20250219,151800,65628003,495,495,495,495,0
20250219,151700,65628003,495,494,495,494,17921
20250219,151600,56775028,494,493,494,493,1000
20250219,151500,56281589,494,494,494,494,0
20250219,151400,56281589,494,494,494,494,0
20250219,151300,56281589,494,494,494,494,0
20250219,151200,56281589,494,492,494,492,200
20250219,151100,56183174,492,492,492,492,0
20250219,151000,56183174,492,492,492,492,1288
20250219,150900,55549478,492,492,492,492,1
20250219,150800,55548986,491,491,491,491,0
20250219,150700,55548986,491,491,491,491,0
20250219,150600,55548986,491,491,491,491,0
20250219,150500,55548986,491,491,491,491,0
20250219,150400,55548986,491,491,491,491,28
20250219,150300,55535238,491,491,491,491,0
20250219,150200,55535238,491,491,491,491,0
20250219,150100,55535238,491,491,491,491,0
20250219,150000,55535238,491,491,491,491,0
20250219,145900,55535238,491,491,491,491,30
20250219,145800,55520508,491,491,491,491,0
20250219,145700,55520508,491,491,491,491,0
20250219,145600,55520508,491,491,491,491,170
20250219,145500,55437038,491,491,491,491,0
20250219,145400,55437038,491,491,491,491,300
20250219,145300,55289738,491,491,491,491,500
20250219,145200,55044238,491,491,491,491,0
20250219,145100,55044238,491,491,491,491,200
20250219,145000,54946038,490,490,490,490,299
20250219,144900,54799528,490,490,490,490,1
20250219,144800,54799038,489,489,489,489,256
20250219,144700,54673854,489,489,489,489,0
20250219,144600,54673854,489,489,489,489,101
20250219,144500,54624465,489,489,489,489,243
20250219,144400,54505638,489,489,489,489,0
20250219,144300,54505638,489,489,489,489,100
20250219,144200,54456738,489,489,489,489,0
20250219,144100,54456738,489,489,489,489,0
20250219,144000,54456738,489,489,489,489,0
20250219,143900,54456738,489,489,489,489,0
20250219,143800,54456738,489,489,489,489,1788
20250219,143700,53582406,488,488,488,488,0
20250219,143600,53582406,488,488,488,488,0
20250219,143500,53582406,488,488,488,488,0
20250219,143400,53582406,488,489,489,488,3629
20250219,143300,51811354,489,489,489,489,2
20250219,143200,51810376,489,489,489,489,0
20250219,143100,51810376,489,491,491,489,2111
20250219,143000,50778095,489,489,489,489,2287
20250219,142900,49659752,489,489,489,489,0
20250219,142800,49659752,489,489,489,489,0
20250219,142700,49659752,489,489,489,489,0
20250219,142600,49659752,489,489,489,489,0
20250219,142500,49659752,489,489,489,489,0
20250219,142400,49659752,489,489,489,489,0
20250219,142300,49659752,489,490,490,489,3001
20250219,142200,48189462,491,491,491,491,0
20250219,142100,48189462,491,491,491,491,0
20250219,142000,48189462,491,491,491,491,0
20250219,141900,48189462,491,491,491,491,4
20250219,141800,48187498,491,491,491,491,1
20250219,141700,48187007,491,491,491,491,0
20250219,141600,48187007,491,491,491,491,3
20250219,141500,48185534,491,492,492,491,302
20250219,141400,48037250,493,493,493,493,0
20250219,141300,48037250,493,493,493,493,0
20250219,141200,48037250,493,493,493,493,0
20250219,141100,48037250,493,493,493,493,0
20250219,141000,48037250,493,493,493,493,0
20250219,140900,48037250,493,493,493,493,0
20250219,140800,48037250,493,493,493,493,0
20250219,140700,48037250,493,493,493,493,0
20250219,140600,48037250,493,493,493,493,0
20250219,140500,48037250,493,493,493,493,0
20250219,140400,48037250,493,493,493,493,4
20250219,140300,48035278,491,491,491,491,0
20250219,140200,48035278,491,491,491,491,0
20250219,140100,48035278,491,491,491,491,0
20250219,140000,48035278,491,491,491,491,65
20250219,135900,48003363,490,490,490,490,0
20250219,135800,48003363,490,490,490,490,0
20250219,135700,48003363,490,490,490,490,0
20250219,135600,48003363,490,490,490,490,0
20250219,135500,48003363,490,490,490,490,0
20250219,135400,48003363,490,490,490,490,0
20250219,135300,48003363,490,490,490,490,0
20250219,135200,48003363,490,490,490,490,0
20250219,135100,48003363,490,490,490,490,0
20250219,135000,48003363,490,490,490,490,0
20250219,134900,48003363,490,490,490,490,1425
20250219,134800,47305113,490,490,490,490,0
20250219,134700,47305113,490,490,490,490,24
20250219,134600,47293353,491,491,491,491,0
20250219,134500,47293353,491,491,491,491,613
20250219,134400,46992370,491,491,491,491,0
20250219,134300,46992370,491,491,491,491,0
20250219,134200,46992370,491,491,491,491,0
20250219,134100,46992370,491,491,491,491,0
20250219,134000,46992370,491,491,491,491,0
20250219,133900,46992370,491,491,491,491,0
20250219,133800,46992370,491,491,491,491,0
20250219,133700,46992370,491,491,491,491,0
20250219,133600,46992370,491,491,491,491,0
20250219,133500,46992370,491,491,491,491,0
20250219,133400,46992370,491,491,491,491,169
20250219,133300,46909391,490,490,490,490,0
20250219,133200,46909391,490,490,490,490,482
20250219,133100,46673211,490,490,490,490,2000
20250219,133000,45693211,490,490,490,490,0
20250219,132900,45693211,490,490,490,490,0
20250219,132800,45693211,490,490,490,490,0
20250219,132700,45693211,490,490,490,490,1
20250219,132600,45692721,489,489,489,489,0
20250219,132500,45692721,489,489,489,489,0
20250219,132400,45692721,489,489,489,489,70
20250219,132300,45658491,489,489,489,489,400
20250219,132200,45462891,489,489,489,489,36
20250219,132100,45445287,489,489,489,489,30
20250219,132000,45430617,490,490,490,490,0
20250219,131900,45430617,490,490,490,490,1
20250219,131800,45430127,490,490,490,490,0
20250219,131700,45430127,490,490,490,490,0
20250219,131600,45430127,490,490,490,490,0
20250219,131500,45430127,490,490,490,490,0
20250219,131400,45430127,490,490,490,490,0
20250219,131300,45430127,490,490,490,490,0
20250219,131200,45430127,490,490,490,490,0
20250219,131100,45430127,490,490,490,490,0
20250219,131000,45430127,490,490,490,490,12
20250219,130900,45424247,490,490,490,490,51
20250219,130800,45399257,491,491,491,491,11
20250219,130700,45393856,492,492,492,492,0
20250219,130600,45393856,492,492,492,492,0
20250219,130500,45393856,492,492,492,492,0
20250219,130400,45393856,492,492,492,492,0
20250219,130300,45393856,492,492,492,492,0
20250219,130200,45393856,492,492,492,492,0
20250219,130100,45393856,492,492,492,492,0
20250219,130000,45393856,492,492,492,492,0
20250219,125900,45393856,492,492,492,492,0
20250219,125800,45393856,492,492,492,492,0
20250219,125700,45393856,492,492,492,492,0
20250219,125600,45393856,492,492,492,492,100
20250219,125500,45344656,489,491,491,489,1000
20250219,125400,44855169,491,491,491,491,453
20250219,125300,44632746,491,491,491,491,0
20250219,125200,44632746,491,491,491,491,0
20250219,125100,44632746,491,491,491,491,0
20250219,125000,44632746,491,491,491,491,0
20250219,124900,44632746,491,491,491,491,0
20250219,124800,44632746,491,491,491,491,442
20250219,124700,44415724,491,491,491,491,0
20250219,124600,44415724,491,491,491,491,0
20250219,124500,44415724,491,491,491,491,0
20250219,124400,44415724,491,491,491,491,0
20250219,124300,44415724,491,491,491,491,0
20250219,124200,44415724,491,491,491,491,0
20250219,124100,44415724,491,491,491,491,0
20250219,124000,44415724,491,491,491,491,0
20250219,123900,44415724,491,491,491,491,6
20250219,123800,44412778,491,491,491,491,0
20250219,123700,44412778,491,491,491,491,0
20250219,123600,44412778,491,491,491,491,0
20250219,123500,44412778,491,491,491,491,25
20250219,123400,44400503,491,491,491,491,9
20250219,123300,44396084,491,491,491,491,3
20250219,123200,44394611,491,491,491,491,13
20250219,123100,44388228,489,489,489,489,1
20250219,123000,44387739,491,491,491,491,0
20250219,122900,44387739,491,491,491,491,0
20250219,122800,44387739,491,491,491,491,0
20250219,122700,44387739,491,491,491,491,0
20250219,122600,44387739,491,491,491,491,0
20250219,122500,44387739,491,491,491,491,0
20250219,122400,44387739,491,491,491,491,0
20250219,122300,44387739,491,491,491,491,0
20250219,122200,44387739,491,491,491,491,1
20250219,122100,44387248,489,489,489,489,0
20250219,122000,44387248,489,489,489,489,47
20250219,121900,44364265,490,490,490,490,151
20250219,121800,44290275,491,491,491,491,60
20250219,121700,44260815,491,491,491,491,0
20250219,121600,44260815,491,491,491,491,1
20250219,121500,44260324,491,491,491,491,0
20250219,121400,44260324,491,491,491,491,0
20250219,121300,44260324,491,491,491,491,0
20250219,121200,44260324,491,491,491,491,8
20250219,121100,44256396,491,491,491,491,0
20250219,121000,44256396,491,491,491,491,0
20250219,120900,44256396,491,491,491,491,0
20250219,120800,44256396,491,491,491,491,0
20250219,120700,44256396,491,491,491,491,0
20250219,120600,44256396,491,491,491,491,0
20250219,120500,44256396,491,491,491,491,0
20250219,120400,44256396,491,491,491,491,0
20250219,120300,44256396,491,491,491,491,0
20250219,120200,44256396,491,491,491,491,0
20250219,120100,44256396,491,491,491,491,0
20250219,120000,44256396,491,491,491,491,0
20250219,115900,44256396,491,491,491,491,0
20250219,115800,44256396,491,491,491,491,0
20250219,115700,44256396,491,491,491,491,0
20250219,115600,44256396,491,491,491,491,217
20250219,115500,44149849,491,491,491,491,0
20250219,115400,44149849,491,491,491,491,0
20250219,115300,44149849,491,491,491,491,1
20250219,115200,44149358,489,489,489,489,0
20250219,115100,44149358,489,489,489,489,0
20250219,115000,44149358,489,489,489,489,0
20250219,114900,44149358,489,489,489,489,0
20250219,114800,44149358,489,489,489,489,0
20250219,114700,44149358,489,489,489,489,0
20250219,114600,44149358,489,489,489,489,0
20250219,114500,44149358,489,489,489,489,0
20250219,114400,44149358,489,489,489,489,0
20250219,114300,44149358,489,489,489,489,0
20250219,114200,44149358,489,489,489,489,0
20250219,114100,44149358,489,489,489,489,0
20250219,114000,44149358,489,489,489,489,0
20250219,113900,44149358,489,489,489,489,0
20250219,113800,44149358,489,489,489,489,0
20250219,113700,44149358,489,489,489,489,0
20250219,113600,44149358,489,489,489,489,0
20250219,113500,44149358,489,489,489,489,0
20250219,113400,44149358,489,489,489,489,0
20250219,113300,44149358,489,489,489,489,0
20250219,113200,44149358,489,489,489,489,0
20250219,113100,44149358,489,489,489,489,0
20250219,113000,44149358,489,489,489,489,0
20250219,112900,44149358,489,489,489,489,0
20250219,112800,44149358,489,489,489,489,0
20250219,112700,44149358,489,489,489,489,0
20250219,112600,44149358,489,489,489,489,0
20250219,112500,44149358,489,489,489,489,0
20250219,112400,44149358,489,491,491,489,7000
20250219,112300,40726008,491,491,491,491,0
20250219,112200,40726008,491,491,491,491,0
20250219,112100,40726008,491,491,491,491,131
20250219,112000,40661687,491,491,491,491,0
20250219,111900,40661687,491,491,491,491,0
20250219,111800,40661687,491,491,491,491,9
20250219,111700,40657268,491,491,491,491,0
20250219,111600,40657268,491,491,491,491,0
20250219,111500,40657268,491,491,491,491,72
20250219,111400,40621916,491,491,491,491,1
20250219,111300,40621425,490,490,490,490,0
20250219,111200,40621425,490,491,491,490,21
20250219,111100,40611115,491,491,491,491,1
20250219,111000,40610624,490,490,490,490,0
20250219,110900,40610624,490,490,490,490,0
20250219,110800,40610624,490,490,490,490,0
20250219,110700,40610624,490,490,490,490,50
20250219,110600,40586124,490,490,490,490,0
20250219,110500,40586124,490,490,490,490,0
20250219,110400,40586124,490,490,490,490,0
20250219,110300,40586124,490,490,490,490,0
20250219,110200,40586124,490,490,490,490,0
20250219,110100,40586124,490,490,490,490,0
20250219,110000,40586124,490,490,490,490,0
20250219,105900,40586124,490,490,490,490,0
20250219,105800,40586124,490,490,490,490,0
20250219,105700,40586124,490,490,490,490,0
20250219,105600,40586124,490,490,490,490,1
20250219,105500,40585634,491,491,491,491,100
20250219,105400,40536534,491,491,491,491,0
20250219,105300,40536534,491,491,491,491,0
20250219,105200,40536534,491,491,491,491,0
20250219,105100,40536534,491,491,491,491,0
20250219,105000,40536534,491,491,491,491,0
20250219,104900,40536534,491,491,491,491,500
20250219,104800,40291034,491,491,491,491,150
20250219,104700,40217384,488,488,488,488,0
20250219,104600,40217384,488,488,488,488,0
20250219,104500,40217384,488,489,489,488,5000
20250219,104400,37777133,491,491,491,491,30
20250219,104300,37762403,488,488,488,488,0
20250219,104200,37762403,488,488,488,488,0
20250219,104100,37762403,488,488,488,488,0
20250219,104000,37762403,488,489,489,488,1100
20250219,103900,37225216,489,489,489,489,0
20250219,103800,37225216,489,489,489,489,0
20250219,103700,37225216,489,490,490,489,2442
20250219,103600,36030698,490,490,490,490,100
20250219,103500,35981698,490,490,490,490,0
20250219,103400,35981698,490,490,490,490,0
20250219,103300,35981698,490,490,490,490,0
20250219,103200,35981698,490,490,490,490,0
20250219,103100,35981698,490,490,490,490,0
20250219,103000,35981698,490,490,490,490,1
20250219,102900,35981208,492,492,492,492,0
20250219,102800,35981208,492,492,492,492,0
20250219,102700,35981208,492,492,492,492,20
20250219,102600,35971368,492,492,492,492,0
20250219,102500,35971368,492,492,492,492,50
20250219,102400,35946768,492,492,492,492,8
20250219,102300,35942832,492,492,492,492,0
20250219,102200,35942832,492,492,492,492,0
20250219,102100,35942832,492,492,492,492,0
20250219,102000,35942832,492,492,492,492,10
20250219,101900,35937912,490,490,490,490,0
20250219,101800,35937912,490,490,490,490,0
20250219,101700,35937912,490,490,490,490,0
20250219,101600,35937912,490,490,490,490,641
20250219,101500,35623822,490,489,490,489,41
20250219,101400,35603771,489,490,490,489,6215
20250219,101300,32564565,490,490,490,490,10
20250219,101200,32559665,492,492,492,492,2
20250219,101100,32558681,492,492,492,492,0
20250219,101000,32558681,492,492,492,492,0
20250219,100900,32558681,492,492,492,492,100
20250219,100800,32509481,492,492,492,492,0
20250219,100700,32509481,492,492,492,492,0
20250219,100600,32509481,492,492,492,492,0
20250219,100500,32509481,492,492,492,492,0
20250219,100400,32509481,492,492,492,492,0
20250219,100300,32509481,492,492,492,492,3
20250219,100200,32508005,489,489,489,489,0
20250219,100100,32508005,489,490,490,489,1082
20250219,100000,31978406,492,492,492,492,0
20250219,095900,31978406,492,492,492,492,1
20250219,095800,31977914,489,489,489,489,0
20250219,095700,31977914,489,489,489,489,0
20250219,095600,31977914,489,489,489,489,1140
20250219,095500,31420454,489,489,489,489,1376
20250219,095400,30747590,490,490,490,490,0
20250219,095300,30747590,490,491,491,490,6784
20250219,095200,27420908,493,493,493,493,0
20250219,095100,27420908,493,493,493,493,0
20250219,095000,27420908,493,493,493,493,90
20250219,094900,27376538,493,493,493,493,0
20250219,094800,27376538,493,493,493,493,112
20250219,094700,27321322,493,493,493,493,1
20250219,094600,27320829,493,493,493,493,0
20250219,094500,27320829,493,492,493,492,21
20250219,094400,27310486,493,493,493,493,0
20250219,094300,27310486,493,493,493,493,0
20250219,094200,27310486,493,493,493,493,0
20250219,094100,27310486,493,493,493,493,0
20250219,094000,27310486,493,493,493,493,0
20250219,093900,27310486,493,493,493,493,1000
20250219,093800,26817486,493,493,493,493,0
20250219,093700,26817486,493,493,493,493,0
20250219,093600,26817486,493,493,493,493,300
20250219,093500,26669586,493,493,493,493,1
20250219,093400,26669093,490,490,490,490,0
20250219,093300,26669093,490,490,490,490,288
20250219,093200,26527973,493,490,493,490,202
20250219,093100,26428987,490,491,491,490,5903
20250219,093000,23536515,491,491,491,491,415
20250219,092900,23332750,491,491,491,491,125
20250219,092800,23271375,491,491,491,491,4584
20250219,092700,21020631,492,492,492,492,0
20250219,092600,21020631,492,492,492,492,21
20250219,092500,21010299,493,493,493,493,2129
20250219,092400,19960702,492,492,492,492,2438
20250219,092300,18761206,492,492,492,492,364
20250219,092200,18582118,492,492,492,492,198
20250219,092100,18484702,492,492,492,492,2000
20250219,092000,17500702,497,493,497,493,202
20250219,091900,17401112,492,492,492,492,6006
20250219,091800,14446160,492,493,493,492,5416
20250219,091700,11777830,497,497,497,497,100
20250219,091600,11728130,497,497,497,497,0
20250219,091500,11728130,497,493,497,493,33
20250219,091400,11711857,493,493,493,493,2248
20250219,091300,10603593,492,492,492,492,0
20250219,091200,10603593,492,493,493,492,50
20250219,091100,10578992,490,493,493,490,2075
20250219,091000,9561850,492,492,492,492,602
20250219,090900,9265666,492,492,492,492,0
20250219,090800,9265666,492,495,495,492,2094
20250219,090700,8231311,498,491,498,490,6200
20250219,090600,5183710,498,498,498,498,0
20250219,090500,5183710,498,491,498,490,6001
20250219,090400,2241704,490,490,490,490,0
20250219,090300,2241704,490,495,495,490,4520
20250219,090200,22040,500,500,500,500,0
20250219,090100,22040,500,500,500,500,0
20250219,090000,22040,500,501,501,500,44
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 203900 67177403 488 488 488 488 3175
3 20250219 203800 67177403 488 488 488 488 0
4 20250219 203700 67177403 488 488 488 488 0
5 20250219 203600 67177403 488 488 488 488 0
6 20250219 203500 67177403 488 488 488 488 0
7 20250219 203400 67177403 488 488 488 488 0
8 20250219 203300 67177403 488 488 488 488 0
9 20250219 203200 67177403 488 488 488 488 0
10 20250219 203100 67177403 488 488 488 488 0
11 20250219 203000 67177403 488 488 488 488 0
12 20250219 202900 67177403 488 488 488 488 0
13 20250219 202800 67177403 488 488 488 488 0
14 20250219 202700 67177403 488 488 488 488 0
15 20250219 202600 67177403 488 488 488 488 0
16 20250219 202500 67177403 488 488 488 488 0
17 20250219 202400 67177403 488 488 488 488 0
18 20250219 202300 67177403 488 488 488 488 0
19 20250219 202200 67177403 488 488 488 488 0
20 20250219 202100 67177403 488 488 488 488 0
21 20250219 202000 67177403 488 488 488 488 0
22 20250219 201900 67177403 488 488 488 488 0
23 20250219 201800 67177403 488 488 488 488 0
24 20250219 201700 67177403 488 488 488 488 0
25 20250219 201600 67177403 488 488 488 488 0
26 20250219 201500 67177403 488 488 488 488 0
27 20250219 201400 67177403 488 488 488 488 0
28 20250219 201300 67177403 488 488 488 488 0
29 20250219 201200 67177403 488 488 488 488 0
30 20250219 201100 67177403 488 488 488 488 0
31 20250219 201000 67177403 488 488 488 488 0
32 20250219 200900 67177403 488 488 488 488 3175
33 20250219 200800 67177403 488 488 488 488 0
34 20250219 200700 67177403 488 488 488 488 0
35 20250219 200600 67177403 488 488 488 488 0
36 20250219 200500 67177403 488 488 488 488 0
37 20250219 200400 67177403 488 488 488 488 0
38 20250219 200300 67177403 488 488 488 488 0
39 20250219 200200 67177403 488 488 488 488 0
40 20250219 200100 67177403 488 488 488 488 0
41 20250219 200000 67177403 488 488 488 488 0
42 20250219 195900 67177403 488 488 488 488 0
43 20250219 195800 67177403 488 488 488 488 0
44 20250219 195700 67177403 488 488 488 488 0
45 20250219 195600 67177403 488 488 488 488 0
46 20250219 195500 67177403 488 488 488 488 0
47 20250219 195400 67177403 488 488 488 488 0
48 20250219 195300 67177403 488 488 488 488 0
49 20250219 195200 67177403 488 488 488 488 0
50 20250219 195100 67177403 488 488 488 488 0
51 20250219 195000 67177403 488 488 488 488 0
52 20250219 194900 67177403 488 488 488 488 0
53 20250219 194800 67177403 488 488 488 488 0
54 20250219 194700 67177403 488 488 488 488 0
55 20250219 194600 67177403 488 488 488 488 0
56 20250219 194500 67177403 488 488 488 488 0
57 20250219 194400 67177403 488 488 488 488 0
58 20250219 194300 67177403 488 488 488 488 0
59 20250219 194200 67177403 488 488 488 488 0
60 20250219 194100 67177403 488 488 488 488 0
61 20250219 194000 67177403 488 488 488 488 0
62 20250219 193900 67177403 488 488 488 488 3175
63 20250219 193800 67177403 488 488 488 488 0
64 20250219 193700 67177403 488 488 488 488 0
65 20250219 193600 67177403 488 488 488 488 0
66 20250219 193500 67177403 488 488 488 488 0
67 20250219 193400 67177403 488 488 488 488 0
68 20250219 193300 67177403 488 488 488 488 0
69 20250219 193200 67177403 488 488 488 488 0
70 20250219 193100 67177403 488 488 488 488 0
71 20250219 193000 67177403 488 488 488 488 0
72 20250219 192900 67177403 488 488 488 488 0
73 20250219 192800 67177403 488 488 488 488 0
74 20250219 192700 67177403 488 488 488 488 0
75 20250219 192600 67177403 488 488 488 488 0
76 20250219 192500 67177403 488 488 488 488 0
77 20250219 192400 67177403 488 488 488 488 0
78 20250219 192300 67177403 488 488 488 488 0
79 20250219 192200 67177403 488 488 488 488 0
80 20250219 192100 67177403 488 488 488 488 0
81 20250219 192000 67177403 488 488 488 488 0
82 20250219 191900 67177403 488 488 488 488 0
83 20250219 191800 67177403 488 488 488 488 0
84 20250219 191700 67177403 488 488 488 488 0
85 20250219 191600 67177403 488 488 488 488 0
86 20250219 191500 67177403 488 488 488 488 0
87 20250219 191400 67177403 488 488 488 488 0
88 20250219 191300 67177403 488 488 488 488 0
89 20250219 191200 67177403 488 488 488 488 0
90 20250219 191100 67177403 488 488 488 488 0
91 20250219 191000 67177403 488 488 488 488 0
92 20250219 190900 67177403 488 488 488 488 3175
93 20250219 190800 67177403 488 488 488 488 0
94 20250219 190700 67177403 488 488 488 488 0
95 20250219 190600 67177403 488 488 488 488 0
96 20250219 190500 67177403 488 488 488 488 0
97 20250219 190400 67177403 488 488 488 488 0
98 20250219 190300 67177403 488 488 488 488 0
99 20250219 190200 67177403 488 488 488 488 0
100 20250219 190100 67177403 488 488 488 488 0
101 20250219 190000 67177403 488 488 488 488 0
102 20250219 185900 67177403 488 488 488 488 0
103 20250219 185800 67177403 488 488 488 488 0
104 20250219 185700 67177403 488 488 488 488 0
105 20250219 185600 67177403 488 488 488 488 0
106 20250219 185500 67177403 488 488 488 488 0
107 20250219 185400 67177403 488 488 488 488 0
108 20250219 185300 67177403 488 488 488 488 0
109 20250219 185200 67177403 488 488 488 488 0
110 20250219 185100 67177403 488 488 488 488 0
111 20250219 185000 67177403 488 488 488 488 0
112 20250219 184900 67177403 488 488 488 488 0
113 20250219 184800 67177403 488 488 488 488 0
114 20250219 184700 67177403 488 488 488 488 0
115 20250219 184600 67177403 488 488 488 488 0
116 20250219 184500 67177403 488 488 488 488 0
117 20250219 184400 67177403 488 488 488 488 0
118 20250219 184300 67177403 488 488 488 488 0
119 20250219 184200 67177403 488 488 488 488 0
120 20250219 184100 67177403 488 488 488 488 0
121 20250219 184000 67177403 488 488 488 488 0
122 20250219 183900 67177403 488 488 488 488 3175
123 20250219 183800 67177403 488 488 488 488 0
124 20250219 183700 67177403 488 488 488 488 0
125 20250219 183600 67177403 488 488 488 488 0
126 20250219 183500 67177403 488 488 488 488 0
127 20250219 183400 67177403 488 488 488 488 0
128 20250219 183300 67177403 488 488 488 488 0
129 20250219 183200 67177403 488 488 488 488 0
130 20250219 183100 67177403 488 488 488 488 0
131 20250219 183000 67177403 488 488 488 488 0
132 20250219 182900 67177403 488 488 488 488 0
133 20250219 182800 67177403 488 488 488 488 0
134 20250219 182700 67177403 488 488 488 488 0
135 20250219 182600 67177403 488 488 488 488 0
136 20250219 182500 67177403 488 488 488 488 0
137 20250219 182400 67177403 488 488 488 488 0
138 20250219 182300 67177403 488 488 488 488 0
139 20250219 182200 67177403 488 488 488 488 0
140 20250219 182100 67177403 488 488 488 488 0
141 20250219 182000 67177403 488 488 488 488 0
142 20250219 181900 67177403 488 488 488 488 0
143 20250219 181800 67177403 488 488 488 488 0
144 20250219 181700 67177403 488 488 488 488 0
145 20250219 181600 67177403 488 488 488 488 0
146 20250219 181500 67177403 488 488 488 488 0
147 20250219 181400 67177403 488 488 488 488 0
148 20250219 181300 67177403 488 488 488 488 0
149 20250219 181200 67177403 488 488 488 488 0
150 20250219 181100 67177403 488 488 488 488 0
151 20250219 181000 67177403 488 488 488 488 0
152 20250219 180900 67177403 488 488 488 488 3175
153 20250219 180800 67177403 488 488 488 488 0
154 20250219 180700 67177403 488 488 488 488 0
155 20250219 180600 67177403 488 488 488 488 0
156 20250219 180500 67177403 488 488 488 488 0
157 20250219 180400 67177403 488 488 488 488 0
158 20250219 180300 67177403 488 488 488 488 0
159 20250219 180200 67177403 488 488 488 488 0
160 20250219 180100 67177403 488 488 488 488 0
161 20250219 180000 67177403 488 488 488 488 0
162 20250219 175900 67177403 488 488 488 488 0
163 20250219 175800 67177403 488 488 488 488 0
164 20250219 175700 67177403 488 488 488 488 0
165 20250219 175600 67177403 488 488 488 488 0
166 20250219 175500 67177403 488 488 488 488 0
167 20250219 175400 67177403 488 488 488 488 0
168 20250219 175300 67177403 488 488 488 488 0
169 20250219 175200 67177403 488 488 488 488 0
170 20250219 175100 67177403 488 488 488 488 0
171 20250219 175000 67177403 488 488 488 488 0
172 20250219 174900 67177403 488 488 488 488 0
173 20250219 174800 67177403 488 488 488 488 0
174 20250219 174700 67177403 488 488 488 488 0
175 20250219 174600 67177403 488 488 488 488 0
176 20250219 174500 67177403 488 488 488 488 0
177 20250219 174400 67177403 488 488 488 488 0
178 20250219 174300 67177403 488 488 488 488 0
179 20250219 174200 67177403 488 488 488 488 0
180 20250219 174100 67177403 488 488 488 488 0
181 20250219 174000 67177403 488 488 488 488 0
182 20250219 173900 67177403 488 488 488 488 3175
183 20250219 173800 67177403 488 488 488 488 0
184 20250219 173700 67177403 488 488 488 488 0
185 20250219 173600 67177403 488 488 488 488 0
186 20250219 173500 67177403 488 488 488 488 0
187 20250219 173400 67177403 488 488 488 488 0
188 20250219 173300 67177403 488 488 488 488 0
189 20250219 173200 67177403 488 488 488 488 0
190 20250219 173100 67177403 488 488 488 488 0
191 20250219 173000 67177403 488 488 488 488 0
192 20250219 172900 67177403 488 488 488 488 0
193 20250219 172800 67177403 488 488 488 488 0
194 20250219 172700 67177403 488 488 488 488 0
195 20250219 172600 67177403 488 488 488 488 0
196 20250219 172500 67177403 488 488 488 488 0
197 20250219 172400 67177403 488 488 488 488 0
198 20250219 172300 67177403 488 488 488 488 0
199 20250219 172200 67177403 488 488 488 488 0
200 20250219 172100 67177403 488 488 488 488 0
201 20250219 172000 67177403 488 488 488 488 0
202 20250219 171900 67177403 488 488 488 488 0
203 20250219 171800 67177403 488 488 488 488 0
204 20250219 171700 67177403 488 488 488 488 0
205 20250219 171600 67177403 488 488 488 488 0
206 20250219 171500 67177403 488 488 488 488 0
207 20250219 171400 67177403 488 488 488 488 0
208 20250219 171300 67177403 488 488 488 488 0
209 20250219 171200 67177403 488 488 488 488 0
210 20250219 171100 67177403 488 488 488 488 0
211 20250219 171000 67177403 488 488 488 488 0
212 20250219 170900 67177403 488 488 488 488 3175
213 20250219 170800 67177403 488 488 488 488 0
214 20250219 170700 67177403 488 488 488 488 0
215 20250219 170600 67177403 488 488 488 488 0
216 20250219 170500 67177403 488 488 488 488 0
217 20250219 170400 67177403 488 488 488 488 0
218 20250219 170300 67177403 488 488 488 488 0
219 20250219 170200 67177403 488 488 488 488 0
220 20250219 170100 67177403 488 488 488 488 0
221 20250219 170000 67177403 488 488 488 488 0
222 20250219 165900 67177403 488 488 488 488 0
223 20250219 165800 67177403 488 488 488 488 0
224 20250219 165700 67177403 488 488 488 488 0
225 20250219 165600 67177403 488 488 488 488 0
226 20250219 165500 67177403 488 488 488 488 0
227 20250219 165400 67177403 488 488 488 488 0
228 20250219 165300 67177403 488 488 488 488 0
229 20250219 165200 67177403 488 488 488 488 0
230 20250219 165100 67177403 488 488 488 488 0
231 20250219 165000 67177403 488 488 488 488 0
232 20250219 164900 67177403 488 488 488 488 0
233 20250219 164800 67177403 488 488 488 488 0
234 20250219 164700 67177403 488 488 488 488 0
235 20250219 164600 67177403 488 488 488 488 0
236 20250219 164500 67177403 488 488 488 488 0
237 20250219 164400 67177403 488 488 488 488 0
238 20250219 164300 67177403 488 488 488 488 0
239 20250219 164200 67177403 488 488 488 488 0
240 20250219 164100 67177403 488 488 488 488 0
241 20250219 164000 67177403 488 488 488 488 0
242 20250219 163900 67177403 488 488 488 488 3175
243 20250219 163800 67177403 488 488 488 488 0
244 20250219 163700 67177403 488 488 488 488 0
245 20250219 163600 67177403 488 488 488 488 0
246 20250219 163500 67177403 488 488 488 488 0
247 20250219 163400 67177403 488 488 488 488 0
248 20250219 163300 67177403 488 488 488 488 0
249 20250219 163200 67177403 488 488 488 488 0
250 20250219 163100 67177403 488 488 488 488 0
251 20250219 163000 67177403 488 488 488 488 0
252 20250219 162900 67177403 488 488 488 488 0
253 20250219 162800 67177403 488 488 488 488 0
254 20250219 162700 67177403 488 488 488 488 0
255 20250219 162600 67177403 488 488 488 488 0
256 20250219 162500 67177403 488 488 488 488 0
257 20250219 162400 67177403 488 488 488 488 0
258 20250219 162300 67177403 488 488 488 488 0
259 20250219 162200 67177403 488 488 488 488 0
260 20250219 162100 67177403 488 488 488 488 0
261 20250219 162000 67177403 488 488 488 488 0
262 20250219 161900 67177403 488 488 488 488 0
263 20250219 161800 67177403 488 488 488 488 0
264 20250219 161700 67177403 488 488 488 488 0
265 20250219 161600 67177403 488 488 488 488 0
266 20250219 161500 67177403 488 488 488 488 0
267 20250219 161400 67177403 488 488 488 488 0
268 20250219 161300 67177403 488 488 488 488 0
269 20250219 161200 67177403 488 488 488 488 0
270 20250219 161100 67177403 488 488 488 488 0
271 20250219 161000 67177403 488 488 488 488 0
272 20250219 160900 67177403 488 488 488 488 3175
273 20250219 160800 67177403 488 488 488 488 0
274 20250219 160700 67177403 488 488 488 488 0
275 20250219 160600 67177403 488 488 488 488 0
276 20250219 160500 67177403 488 488 488 488 0
277 20250219 160400 67177403 488 488 488 488 0
278 20250219 160300 67177403 488 488 488 488 0
279 20250219 160200 67177403 488 488 488 488 0
280 20250219 160100 67177403 488 488 488 488 0
281 20250219 160000 67177403 488 488 488 488 0
282 20250219 155900 67177403 488 488 488 488 0
283 20250219 155800 67177403 488 488 488 488 0
284 20250219 155700 67177403 488 488 488 488 0
285 20250219 155600 67177403 488 488 488 488 0
286 20250219 155500 67177403 488 488 488 488 0
287 20250219 155400 67177403 488 488 488 488 0
288 20250219 155300 67177403 488 488 488 488 0
289 20250219 155200 67177403 488 488 488 488 0
290 20250219 155100 67177403 488 488 488 488 0
291 20250219 155000 67177403 488 488 488 488 0
292 20250219 154900 67177403 488 488 488 488 0
293 20250219 154800 67177403 488 488 488 488 0
294 20250219 154700 67177403 488 488 488 488 0
295 20250219 154600 67177403 488 488 488 488 0
296 20250219 154500 67177403 488 488 488 488 0
297 20250219 154400 67177403 488 488 488 488 0
298 20250219 154300 67177403 488 488 488 488 0
299 20250219 154200 67177403 488 488 488 488 0
300 20250219 154100 67177403 488 488 488 488 0
301 20250219 154000 67177403 488 488 488 488 0
302 20250219 153900 67177403 488 488 488 488 3175
303 20250219 153800 67177403 488 488 488 488 0
304 20250219 153700 67177403 488 488 488 488 0
305 20250219 153600 67177403 488 488 488 488 0
306 20250219 153500 67177403 488 488 488 488 0
307 20250219 153400 67177403 488 488 488 488 0
308 20250219 153300 67177403 488 488 488 488 0
309 20250219 153200 67177403 488 488 488 488 0
310 20250219 153100 67177403 488 488 488 488 0
311 20250219 153000 67177403 488 488 488 488 3175
312 20250219 152900 65628003 495 495 495 495 0
313 20250219 152800 65628003 495 495 495 495 0
314 20250219 152700 65628003 495 495 495 495 0
315 20250219 152600 65628003 495 495 495 495 0
316 20250219 152500 65628003 495 495 495 495 0
317 20250219 152400 65628003 495 495 495 495 0
318 20250219 152300 65628003 495 495 495 495 0
319 20250219 152200 65628003 495 495 495 495 0
320 20250219 152100 65628003 495 495 495 495 0
321 20250219 152000 65628003 495 495 495 495 0
322 20250219 151900 65628003 495 495 495 495 0
323 20250219 151800 65628003 495 495 495 495 0
324 20250219 151700 65628003 495 494 495 494 17921
325 20250219 151600 56775028 494 493 494 493 1000
326 20250219 151500 56281589 494 494 494 494 0
327 20250219 151400 56281589 494 494 494 494 0
328 20250219 151300 56281589 494 494 494 494 0
329 20250219 151200 56281589 494 492 494 492 200
330 20250219 151100 56183174 492 492 492 492 0
331 20250219 151000 56183174 492 492 492 492 1288
332 20250219 150900 55549478 492 492 492 492 1
333 20250219 150800 55548986 491 491 491 491 0
334 20250219 150700 55548986 491 491 491 491 0
335 20250219 150600 55548986 491 491 491 491 0
336 20250219 150500 55548986 491 491 491 491 0
337 20250219 150400 55548986 491 491 491 491 28
338 20250219 150300 55535238 491 491 491 491 0
339 20250219 150200 55535238 491 491 491 491 0
340 20250219 150100 55535238 491 491 491 491 0
341 20250219 150000 55535238 491 491 491 491 0
342 20250219 145900 55535238 491 491 491 491 30
343 20250219 145800 55520508 491 491 491 491 0
344 20250219 145700 55520508 491 491 491 491 0
345 20250219 145600 55520508 491 491 491 491 170
346 20250219 145500 55437038 491 491 491 491 0
347 20250219 145400 55437038 491 491 491 491 300
348 20250219 145300 55289738 491 491 491 491 500
349 20250219 145200 55044238 491 491 491 491 0
350 20250219 145100 55044238 491 491 491 491 200
351 20250219 145000 54946038 490 490 490 490 299
352 20250219 144900 54799528 490 490 490 490 1
353 20250219 144800 54799038 489 489 489 489 256
354 20250219 144700 54673854 489 489 489 489 0
355 20250219 144600 54673854 489 489 489 489 101
356 20250219 144500 54624465 489 489 489 489 243
357 20250219 144400 54505638 489 489 489 489 0
358 20250219 144300 54505638 489 489 489 489 100
359 20250219 144200 54456738 489 489 489 489 0
360 20250219 144100 54456738 489 489 489 489 0
361 20250219 144000 54456738 489 489 489 489 0
362 20250219 143900 54456738 489 489 489 489 0
363 20250219 143800 54456738 489 489 489 489 1788
364 20250219 143700 53582406 488 488 488 488 0
365 20250219 143600 53582406 488 488 488 488 0
366 20250219 143500 53582406 488 488 488 488 0
367 20250219 143400 53582406 488 489 489 488 3629
368 20250219 143300 51811354 489 489 489 489 2
369 20250219 143200 51810376 489 489 489 489 0
370 20250219 143100 51810376 489 491 491 489 2111
371 20250219 143000 50778095 489 489 489 489 2287
372 20250219 142900 49659752 489 489 489 489 0
373 20250219 142800 49659752 489 489 489 489 0
374 20250219 142700 49659752 489 489 489 489 0
375 20250219 142600 49659752 489 489 489 489 0
376 20250219 142500 49659752 489 489 489 489 0
377 20250219 142400 49659752 489 489 489 489 0
378 20250219 142300 49659752 489 490 490 489 3001
379 20250219 142200 48189462 491 491 491 491 0
380 20250219 142100 48189462 491 491 491 491 0
381 20250219 142000 48189462 491 491 491 491 0
382 20250219 141900 48189462 491 491 491 491 4
383 20250219 141800 48187498 491 491 491 491 1
384 20250219 141700 48187007 491 491 491 491 0
385 20250219 141600 48187007 491 491 491 491 3
386 20250219 141500 48185534 491 492 492 491 302
387 20250219 141400 48037250 493 493 493 493 0
388 20250219 141300 48037250 493 493 493 493 0
389 20250219 141200 48037250 493 493 493 493 0
390 20250219 141100 48037250 493 493 493 493 0
391 20250219 141000 48037250 493 493 493 493 0
392 20250219 140900 48037250 493 493 493 493 0
393 20250219 140800 48037250 493 493 493 493 0
394 20250219 140700 48037250 493 493 493 493 0
395 20250219 140600 48037250 493 493 493 493 0
396 20250219 140500 48037250 493 493 493 493 0
397 20250219 140400 48037250 493 493 493 493 4
398 20250219 140300 48035278 491 491 491 491 0
399 20250219 140200 48035278 491 491 491 491 0
400 20250219 140100 48035278 491 491 491 491 0
401 20250219 140000 48035278 491 491 491 491 65
402 20250219 135900 48003363 490 490 490 490 0
403 20250219 135800 48003363 490 490 490 490 0
404 20250219 135700 48003363 490 490 490 490 0
405 20250219 135600 48003363 490 490 490 490 0
406 20250219 135500 48003363 490 490 490 490 0
407 20250219 135400 48003363 490 490 490 490 0
408 20250219 135300 48003363 490 490 490 490 0
409 20250219 135200 48003363 490 490 490 490 0
410 20250219 135100 48003363 490 490 490 490 0
411 20250219 135000 48003363 490 490 490 490 0
412 20250219 134900 48003363 490 490 490 490 1425
413 20250219 134800 47305113 490 490 490 490 0
414 20250219 134700 47305113 490 490 490 490 24
415 20250219 134600 47293353 491 491 491 491 0
416 20250219 134500 47293353 491 491 491 491 613
417 20250219 134400 46992370 491 491 491 491 0
418 20250219 134300 46992370 491 491 491 491 0
419 20250219 134200 46992370 491 491 491 491 0
420 20250219 134100 46992370 491 491 491 491 0
421 20250219 134000 46992370 491 491 491 491 0
422 20250219 133900 46992370 491 491 491 491 0
423 20250219 133800 46992370 491 491 491 491 0
424 20250219 133700 46992370 491 491 491 491 0
425 20250219 133600 46992370 491 491 491 491 0
426 20250219 133500 46992370 491 491 491 491 0
427 20250219 133400 46992370 491 491 491 491 169
428 20250219 133300 46909391 490 490 490 490 0
429 20250219 133200 46909391 490 490 490 490 482
430 20250219 133100 46673211 490 490 490 490 2000
431 20250219 133000 45693211 490 490 490 490 0
432 20250219 132900 45693211 490 490 490 490 0
433 20250219 132800 45693211 490 490 490 490 0
434 20250219 132700 45693211 490 490 490 490 1
435 20250219 132600 45692721 489 489 489 489 0
436 20250219 132500 45692721 489 489 489 489 0
437 20250219 132400 45692721 489 489 489 489 70
438 20250219 132300 45658491 489 489 489 489 400
439 20250219 132200 45462891 489 489 489 489 36
440 20250219 132100 45445287 489 489 489 489 30
441 20250219 132000 45430617 490 490 490 490 0
442 20250219 131900 45430617 490 490 490 490 1
443 20250219 131800 45430127 490 490 490 490 0
444 20250219 131700 45430127 490 490 490 490 0
445 20250219 131600 45430127 490 490 490 490 0
446 20250219 131500 45430127 490 490 490 490 0
447 20250219 131400 45430127 490 490 490 490 0
448 20250219 131300 45430127 490 490 490 490 0
449 20250219 131200 45430127 490 490 490 490 0
450 20250219 131100 45430127 490 490 490 490 0
451 20250219 131000 45430127 490 490 490 490 12
452 20250219 130900 45424247 490 490 490 490 51
453 20250219 130800 45399257 491 491 491 491 11
454 20250219 130700 45393856 492 492 492 492 0
455 20250219 130600 45393856 492 492 492 492 0
456 20250219 130500 45393856 492 492 492 492 0
457 20250219 130400 45393856 492 492 492 492 0
458 20250219 130300 45393856 492 492 492 492 0
459 20250219 130200 45393856 492 492 492 492 0
460 20250219 130100 45393856 492 492 492 492 0
461 20250219 130000 45393856 492 492 492 492 0
462 20250219 125900 45393856 492 492 492 492 0
463 20250219 125800 45393856 492 492 492 492 0
464 20250219 125700 45393856 492 492 492 492 0
465 20250219 125600 45393856 492 492 492 492 100
466 20250219 125500 45344656 489 491 491 489 1000
467 20250219 125400 44855169 491 491 491 491 453
468 20250219 125300 44632746 491 491 491 491 0
469 20250219 125200 44632746 491 491 491 491 0
470 20250219 125100 44632746 491 491 491 491 0
471 20250219 125000 44632746 491 491 491 491 0
472 20250219 124900 44632746 491 491 491 491 0
473 20250219 124800 44632746 491 491 491 491 442
474 20250219 124700 44415724 491 491 491 491 0
475 20250219 124600 44415724 491 491 491 491 0
476 20250219 124500 44415724 491 491 491 491 0
477 20250219 124400 44415724 491 491 491 491 0
478 20250219 124300 44415724 491 491 491 491 0
479 20250219 124200 44415724 491 491 491 491 0
480 20250219 124100 44415724 491 491 491 491 0
481 20250219 124000 44415724 491 491 491 491 0
482 20250219 123900 44415724 491 491 491 491 6
483 20250219 123800 44412778 491 491 491 491 0
484 20250219 123700 44412778 491 491 491 491 0
485 20250219 123600 44412778 491 491 491 491 0
486 20250219 123500 44412778 491 491 491 491 25
487 20250219 123400 44400503 491 491 491 491 9
488 20250219 123300 44396084 491 491 491 491 3
489 20250219 123200 44394611 491 491 491 491 13
490 20250219 123100 44388228 489 489 489 489 1
491 20250219 123000 44387739 491 491 491 491 0
492 20250219 122900 44387739 491 491 491 491 0
493 20250219 122800 44387739 491 491 491 491 0
494 20250219 122700 44387739 491 491 491 491 0
495 20250219 122600 44387739 491 491 491 491 0
496 20250219 122500 44387739 491 491 491 491 0
497 20250219 122400 44387739 491 491 491 491 0
498 20250219 122300 44387739 491 491 491 491 0
499 20250219 122200 44387739 491 491 491 491 1
500 20250219 122100 44387248 489 489 489 489 0
501 20250219 122000 44387248 489 489 489 489 47
502 20250219 121900 44364265 490 490 490 490 151
503 20250219 121800 44290275 491 491 491 491 60
504 20250219 121700 44260815 491 491 491 491 0
505 20250219 121600 44260815 491 491 491 491 1
506 20250219 121500 44260324 491 491 491 491 0
507 20250219 121400 44260324 491 491 491 491 0
508 20250219 121300 44260324 491 491 491 491 0
509 20250219 121200 44260324 491 491 491 491 8
510 20250219 121100 44256396 491 491 491 491 0
511 20250219 121000 44256396 491 491 491 491 0
512 20250219 120900 44256396 491 491 491 491 0
513 20250219 120800 44256396 491 491 491 491 0
514 20250219 120700 44256396 491 491 491 491 0
515 20250219 120600 44256396 491 491 491 491 0
516 20250219 120500 44256396 491 491 491 491 0
517 20250219 120400 44256396 491 491 491 491 0
518 20250219 120300 44256396 491 491 491 491 0
519 20250219 120200 44256396 491 491 491 491 0
520 20250219 120100 44256396 491 491 491 491 0
521 20250219 120000 44256396 491 491 491 491 0
522 20250219 115900 44256396 491 491 491 491 0
523 20250219 115800 44256396 491 491 491 491 0
524 20250219 115700 44256396 491 491 491 491 0
525 20250219 115600 44256396 491 491 491 491 217
526 20250219 115500 44149849 491 491 491 491 0
527 20250219 115400 44149849 491 491 491 491 0
528 20250219 115300 44149849 491 491 491 491 1
529 20250219 115200 44149358 489 489 489 489 0
530 20250219 115100 44149358 489 489 489 489 0
531 20250219 115000 44149358 489 489 489 489 0
532 20250219 114900 44149358 489 489 489 489 0
533 20250219 114800 44149358 489 489 489 489 0
534 20250219 114700 44149358 489 489 489 489 0
535 20250219 114600 44149358 489 489 489 489 0
536 20250219 114500 44149358 489 489 489 489 0
537 20250219 114400 44149358 489 489 489 489 0
538 20250219 114300 44149358 489 489 489 489 0
539 20250219 114200 44149358 489 489 489 489 0
540 20250219 114100 44149358 489 489 489 489 0
541 20250219 114000 44149358 489 489 489 489 0
542 20250219 113900 44149358 489 489 489 489 0
543 20250219 113800 44149358 489 489 489 489 0
544 20250219 113700 44149358 489 489 489 489 0
545 20250219 113600 44149358 489 489 489 489 0
546 20250219 113500 44149358 489 489 489 489 0
547 20250219 113400 44149358 489 489 489 489 0
548 20250219 113300 44149358 489 489 489 489 0
549 20250219 113200 44149358 489 489 489 489 0
550 20250219 113100 44149358 489 489 489 489 0
551 20250219 113000 44149358 489 489 489 489 0
552 20250219 112900 44149358 489 489 489 489 0
553 20250219 112800 44149358 489 489 489 489 0
554 20250219 112700 44149358 489 489 489 489 0
555 20250219 112600 44149358 489 489 489 489 0
556 20250219 112500 44149358 489 489 489 489 0
557 20250219 112400 44149358 489 491 491 489 7000
558 20250219 112300 40726008 491 491 491 491 0
559 20250219 112200 40726008 491 491 491 491 0
560 20250219 112100 40726008 491 491 491 491 131
561 20250219 112000 40661687 491 491 491 491 0
562 20250219 111900 40661687 491 491 491 491 0
563 20250219 111800 40661687 491 491 491 491 9
564 20250219 111700 40657268 491 491 491 491 0
565 20250219 111600 40657268 491 491 491 491 0
566 20250219 111500 40657268 491 491 491 491 72
567 20250219 111400 40621916 491 491 491 491 1
568 20250219 111300 40621425 490 490 490 490 0
569 20250219 111200 40621425 490 491 491 490 21
570 20250219 111100 40611115 491 491 491 491 1
571 20250219 111000 40610624 490 490 490 490 0
572 20250219 110900 40610624 490 490 490 490 0
573 20250219 110800 40610624 490 490 490 490 0
574 20250219 110700 40610624 490 490 490 490 50
575 20250219 110600 40586124 490 490 490 490 0
576 20250219 110500 40586124 490 490 490 490 0
577 20250219 110400 40586124 490 490 490 490 0
578 20250219 110300 40586124 490 490 490 490 0
579 20250219 110200 40586124 490 490 490 490 0
580 20250219 110100 40586124 490 490 490 490 0
581 20250219 110000 40586124 490 490 490 490 0
582 20250219 105900 40586124 490 490 490 490 0
583 20250219 105800 40586124 490 490 490 490 0
584 20250219 105700 40586124 490 490 490 490 0
585 20250219 105600 40586124 490 490 490 490 1
586 20250219 105500 40585634 491 491 491 491 100
587 20250219 105400 40536534 491 491 491 491 0
588 20250219 105300 40536534 491 491 491 491 0
589 20250219 105200 40536534 491 491 491 491 0
590 20250219 105100 40536534 491 491 491 491 0
591 20250219 105000 40536534 491 491 491 491 0
592 20250219 104900 40536534 491 491 491 491 500
593 20250219 104800 40291034 491 491 491 491 150
594 20250219 104700 40217384 488 488 488 488 0
595 20250219 104600 40217384 488 488 488 488 0
596 20250219 104500 40217384 488 489 489 488 5000
597 20250219 104400 37777133 491 491 491 491 30
598 20250219 104300 37762403 488 488 488 488 0
599 20250219 104200 37762403 488 488 488 488 0
600 20250219 104100 37762403 488 488 488 488 0
601 20250219 104000 37762403 488 489 489 488 1100
602 20250219 103900 37225216 489 489 489 489 0
603 20250219 103800 37225216 489 489 489 489 0
604 20250219 103700 37225216 489 490 490 489 2442
605 20250219 103600 36030698 490 490 490 490 100
606 20250219 103500 35981698 490 490 490 490 0
607 20250219 103400 35981698 490 490 490 490 0
608 20250219 103300 35981698 490 490 490 490 0
609 20250219 103200 35981698 490 490 490 490 0
610 20250219 103100 35981698 490 490 490 490 0
611 20250219 103000 35981698 490 490 490 490 1
612 20250219 102900 35981208 492 492 492 492 0
613 20250219 102800 35981208 492 492 492 492 0
614 20250219 102700 35981208 492 492 492 492 20
615 20250219 102600 35971368 492 492 492 492 0
616 20250219 102500 35971368 492 492 492 492 50
617 20250219 102400 35946768 492 492 492 492 8
618 20250219 102300 35942832 492 492 492 492 0
619 20250219 102200 35942832 492 492 492 492 0
620 20250219 102100 35942832 492 492 492 492 0
621 20250219 102000 35942832 492 492 492 492 10
622 20250219 101900 35937912 490 490 490 490 0
623 20250219 101800 35937912 490 490 490 490 0
624 20250219 101700 35937912 490 490 490 490 0
625 20250219 101600 35937912 490 490 490 490 641
626 20250219 101500 35623822 490 489 490 489 41
627 20250219 101400 35603771 489 490 490 489 6215
628 20250219 101300 32564565 490 490 490 490 10
629 20250219 101200 32559665 492 492 492 492 2
630 20250219 101100 32558681 492 492 492 492 0
631 20250219 101000 32558681 492 492 492 492 0
632 20250219 100900 32558681 492 492 492 492 100
633 20250219 100800 32509481 492 492 492 492 0
634 20250219 100700 32509481 492 492 492 492 0
635 20250219 100600 32509481 492 492 492 492 0
636 20250219 100500 32509481 492 492 492 492 0
637 20250219 100400 32509481 492 492 492 492 0
638 20250219 100300 32509481 492 492 492 492 3
639 20250219 100200 32508005 489 489 489 489 0
640 20250219 100100 32508005 489 490 490 489 1082
641 20250219 100000 31978406 492 492 492 492 0
642 20250219 095900 31978406 492 492 492 492 1
643 20250219 095800 31977914 489 489 489 489 0
644 20250219 095700 31977914 489 489 489 489 0
645 20250219 095600 31977914 489 489 489 489 1140
646 20250219 095500 31420454 489 489 489 489 1376
647 20250219 095400 30747590 490 490 490 490 0
648 20250219 095300 30747590 490 491 491 490 6784
649 20250219 095200 27420908 493 493 493 493 0
650 20250219 095100 27420908 493 493 493 493 0
651 20250219 095000 27420908 493 493 493 493 90
652 20250219 094900 27376538 493 493 493 493 0
653 20250219 094800 27376538 493 493 493 493 112
654 20250219 094700 27321322 493 493 493 493 1
655 20250219 094600 27320829 493 493 493 493 0
656 20250219 094500 27320829 493 492 493 492 21
657 20250219 094400 27310486 493 493 493 493 0
658 20250219 094300 27310486 493 493 493 493 0
659 20250219 094200 27310486 493 493 493 493 0
660 20250219 094100 27310486 493 493 493 493 0
661 20250219 094000 27310486 493 493 493 493 0
662 20250219 093900 27310486 493 493 493 493 1000
663 20250219 093800 26817486 493 493 493 493 0
664 20250219 093700 26817486 493 493 493 493 0
665 20250219 093600 26817486 493 493 493 493 300
666 20250219 093500 26669586 493 493 493 493 1
667 20250219 093400 26669093 490 490 490 490 0
668 20250219 093300 26669093 490 490 490 490 288
669 20250219 093200 26527973 493 490 493 490 202
670 20250219 093100 26428987 490 491 491 490 5903
671 20250219 093000 23536515 491 491 491 491 415
672 20250219 092900 23332750 491 491 491 491 125
673 20250219 092800 23271375 491 491 491 491 4584
674 20250219 092700 21020631 492 492 492 492 0
675 20250219 092600 21020631 492 492 492 492 21
676 20250219 092500 21010299 493 493 493 493 2129
677 20250219 092400 19960702 492 492 492 492 2438
678 20250219 092300 18761206 492 492 492 492 364
679 20250219 092200 18582118 492 492 492 492 198
680 20250219 092100 18484702 492 492 492 492 2000
681 20250219 092000 17500702 497 493 497 493 202
682 20250219 091900 17401112 492 492 492 492 6006
683 20250219 091800 14446160 492 493 493 492 5416
684 20250219 091700 11777830 497 497 497 497 100
685 20250219 091600 11728130 497 497 497 497 0
686 20250219 091500 11728130 497 493 497 493 33
687 20250219 091400 11711857 493 493 493 493 2248
688 20250219 091300 10603593 492 492 492 492 0
689 20250219 091200 10603593 492 493 493 492 50
690 20250219 091100 10578992 490 493 493 490 2075
691 20250219 091000 9561850 492 492 492 492 602
692 20250219 090900 9265666 492 492 492 492 0
693 20250219 090800 9265666 492 495 495 492 2094
694 20250219 090700 8231311 498 491 498 490 6200
695 20250219 090600 5183710 498 498 498 498 0
696 20250219 090500 5183710 498 491 498 490 6001
697 20250219 090400 2241704 490 490 490 490 0
698 20250219 090300 2241704 490 495 495 490 4520
699 20250219 090200 22040 500 500 500 500 0
700 20250219 090100 22040 500 500 500 500 0
701 20250219 090000 22040 500 501 501 500 44