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

Update 2025-02-17 2808 candle_min

Browse Source
This commit is contained in:
ened
2025-02-17 22:01:36 +09:00
parent 19f6fa1536
commit aa4058e1c7
2808 changed files with 1837192 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

612
024900/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,191000,138465350,2745,2745,2745,2745,3134
20250217,190900,138465350,2745,2745,2745,2745,0
20250217,190800,138465350,2745,2745,2745,2745,0
20250217,190700,138465350,2745,2745,2745,2745,0
20250217,190600,138465350,2745,2745,2745,2745,0
20250217,190500,138465350,2745,2745,2745,2745,0
20250217,190400,138465350,2745,2745,2745,2745,0
20250217,190300,138465350,2745,2745,2745,2745,0
20250217,190200,138465350,2745,2745,2745,2745,0
20250217,190100,138465350,2745,2745,2745,2745,0
20250217,190000,138465350,2745,2745,2745,2745,0
20250217,185900,138465350,2745,2745,2745,2745,0
20250217,185800,138465350,2745,2745,2745,2745,0
20250217,185700,138465350,2745,2745,2745,2745,0
20250217,185600,138465350,2745,2745,2745,2745,0
20250217,185500,138465350,2745,2745,2745,2745,0
20250217,185400,138465350,2745,2745,2745,2745,0
20250217,185300,138465350,2745,2745,2745,2745,0
20250217,185200,138465350,2745,2745,2745,2745,0
20250217,185100,138465350,2745,2745,2745,2745,0
20250217,185000,138465350,2745,2745,2745,2745,0
20250217,184900,138465350,2745,2745,2745,2745,0
20250217,184800,138465350,2745,2745,2745,2745,0
20250217,184700,138465350,2745,2745,2745,2745,0
20250217,184600,138465350,2745,2745,2745,2745,0
20250217,184500,138465350,2745,2745,2745,2745,0
20250217,184400,138465350,2745,2745,2745,2745,0
20250217,184300,138465350,2745,2745,2745,2745,0
20250217,184200,138465350,2745,2745,2745,2745,0
20250217,184100,138465350,2745,2745,2745,2745,0
20250217,184000,138465350,2745,2745,2745,2745,3134
20250217,183900,138465350,2745,2745,2745,2745,0
20250217,183800,138465350,2745,2745,2745,2745,0
20250217,183700,138465350,2745,2745,2745,2745,0
20250217,183600,138465350,2745,2745,2745,2745,0
20250217,183500,138465350,2745,2745,2745,2745,0
20250217,183400,138465350,2745,2745,2745,2745,0
20250217,183300,138465350,2745,2745,2745,2745,0
20250217,183200,138465350,2745,2745,2745,2745,0
20250217,183100,138465350,2745,2745,2745,2745,0
20250217,183000,138465350,2745,2745,2745,2745,0
20250217,182900,138465350,2745,2745,2745,2745,0
20250217,182800,138465350,2745,2745,2745,2745,0
20250217,182700,138465350,2745,2745,2745,2745,0
20250217,182600,138465350,2745,2745,2745,2745,0
20250217,182500,138465350,2745,2745,2745,2745,0
20250217,182400,138465350,2745,2745,2745,2745,0
20250217,182300,138465350,2745,2745,2745,2745,0
20250217,182200,138465350,2745,2745,2745,2745,0
20250217,182100,138465350,2745,2745,2745,2745,0
20250217,182000,138465350,2745,2745,2745,2745,0
20250217,181900,138465350,2745,2745,2745,2745,0
20250217,181800,138465350,2745,2745,2745,2745,0
20250217,181700,138465350,2745,2745,2745,2745,0
20250217,181600,138465350,2745,2745,2745,2745,0
20250217,181500,138465350,2745,2745,2745,2745,0
20250217,181400,138465350,2745,2745,2745,2745,0
20250217,181300,138465350,2745,2745,2745,2745,0
20250217,181200,138465350,2745,2745,2745,2745,0
20250217,181100,138465350,2745,2745,2745,2745,0
20250217,181000,138465350,2745,2745,2745,2745,3134
20250217,180900,138465350,2745,2745,2745,2745,0
20250217,180800,138465350,2745,2745,2745,2745,0
20250217,180700,138465350,2745,2745,2745,2745,0
20250217,180600,138465350,2745,2745,2745,2745,0
20250217,180500,138465350,2745,2745,2745,2745,0
20250217,180400,138465350,2745,2745,2745,2745,0
20250217,180300,138465350,2745,2745,2745,2745,0
20250217,180200,138465350,2745,2745,2745,2745,0
20250217,180100,138465350,2745,2745,2745,2745,0
20250217,180000,138465350,2745,2745,2745,2745,0
20250217,175900,138465350,2745,2745,2745,2745,0
20250217,175800,138465350,2745,2745,2745,2745,0
20250217,175700,138465350,2745,2745,2745,2745,0
20250217,175600,138465350,2745,2745,2745,2745,0
20250217,175500,138465350,2745,2745,2745,2745,0
20250217,175400,138465350,2745,2745,2745,2745,0
20250217,175300,138465350,2745,2745,2745,2745,0
20250217,175200,138465350,2745,2745,2745,2745,0
20250217,175100,138465350,2745,2745,2745,2745,0
20250217,175000,138465350,2745,2745,2745,2745,0
20250217,174900,138465350,2745,2745,2745,2745,0
20250217,174800,138465350,2745,2745,2745,2745,0
20250217,174700,138465350,2745,2745,2745,2745,0
20250217,174600,138465350,2745,2745,2745,2745,0
20250217,174500,138465350,2745,2745,2745,2745,0
20250217,174400,138465350,2745,2745,2745,2745,0
20250217,174300,138465350,2745,2745,2745,2745,0
20250217,174200,138465350,2745,2745,2745,2745,0
20250217,174100,138465350,2745,2745,2745,2745,0
20250217,174000,138465350,2745,2745,2745,2745,3134
20250217,173900,138465350,2745,2745,2745,2745,0
20250217,173800,138465350,2745,2745,2745,2745,0
20250217,173700,138465350,2745,2745,2745,2745,0
20250217,173600,138465350,2745,2745,2745,2745,0
20250217,173500,138465350,2745,2745,2745,2745,0
20250217,173400,138465350,2745,2745,2745,2745,0
20250217,173300,138465350,2745,2745,2745,2745,0
20250217,173200,138465350,2745,2745,2745,2745,0
20250217,173100,138465350,2745,2745,2745,2745,0
20250217,173000,138465350,2745,2745,2745,2745,0
20250217,172900,138465350,2745,2745,2745,2745,0
20250217,172800,138465350,2745,2745,2745,2745,0
20250217,172700,138465350,2745,2745,2745,2745,0
20250217,172600,138465350,2745,2745,2745,2745,0
20250217,172500,138465350,2745,2745,2745,2745,0
20250217,172400,138465350,2745,2745,2745,2745,0
20250217,172300,138465350,2745,2745,2745,2745,0
20250217,172200,138465350,2745,2745,2745,2745,0
20250217,172100,138465350,2745,2745,2745,2745,0
20250217,172000,138465350,2745,2745,2745,2745,0
20250217,171900,138465350,2745,2745,2745,2745,0
20250217,171800,138465350,2745,2745,2745,2745,0
20250217,171700,138465350,2745,2745,2745,2745,0
20250217,171600,138465350,2745,2745,2745,2745,0
20250217,171500,138465350,2745,2745,2745,2745,0
20250217,171400,138465350,2745,2745,2745,2745,0
20250217,171300,138465350,2745,2745,2745,2745,0
20250217,171200,138465350,2745,2745,2745,2745,0
20250217,171100,138465350,2745,2745,2745,2745,0
20250217,171000,138465350,2745,2745,2745,2745,3134
20250217,170900,138465350,2745,2745,2745,2745,0
20250217,170800,138465350,2745,2745,2745,2745,0
20250217,170700,138465350,2745,2745,2745,2745,0
20250217,170600,138465350,2745,2745,2745,2745,0
20250217,170500,138465350,2745,2745,2745,2745,0
20250217,170400,138465350,2745,2745,2745,2745,0
20250217,170300,138465350,2745,2745,2745,2745,0
20250217,170200,138465350,2745,2745,2745,2745,0
20250217,170100,138465350,2745,2745,2745,2745,0
20250217,170000,138465350,2745,2745,2745,2745,0
20250217,165900,138465350,2745,2745,2745,2745,0
20250217,165800,138465350,2745,2745,2745,2745,0
20250217,165700,138465350,2745,2745,2745,2745,0
20250217,165600,138465350,2745,2745,2745,2745,0
20250217,165500,138465350,2745,2745,2745,2745,0
20250217,165400,138465350,2745,2745,2745,2745,0
20250217,165300,138465350,2745,2745,2745,2745,0
20250217,165200,138465350,2745,2745,2745,2745,0
20250217,165100,138465350,2745,2745,2745,2745,0
20250217,165000,138465350,2745,2745,2745,2745,0
20250217,164900,138465350,2745,2745,2745,2745,0
20250217,164800,138465350,2745,2745,2745,2745,0
20250217,164700,138465350,2745,2745,2745,2745,0
20250217,164600,138465350,2745,2745,2745,2745,0
20250217,164500,138465350,2745,2745,2745,2745,0
20250217,164400,138465350,2745,2745,2745,2745,0
20250217,164300,138465350,2745,2745,2745,2745,0
20250217,164200,138465350,2745,2745,2745,2745,0
20250217,164100,138465350,2745,2745,2745,2745,0
20250217,164000,138465350,2745,2745,2745,2745,3134
20250217,163900,138465350,2745,2745,2745,2745,0
20250217,163800,138465350,2745,2745,2745,2745,0
20250217,163700,138465350,2745,2745,2745,2745,0
20250217,163600,138465350,2745,2745,2745,2745,0
20250217,163500,138465350,2745,2745,2745,2745,0
20250217,163400,138465350,2745,2745,2745,2745,0
20250217,163300,138465350,2745,2745,2745,2745,0
20250217,163200,138465350,2745,2745,2745,2745,0
20250217,163100,138465350,2745,2745,2745,2745,0
20250217,163000,138465350,2745,2745,2745,2745,0
20250217,162900,138465350,2745,2745,2745,2745,0
20250217,162800,138465350,2745,2745,2745,2745,0
20250217,162700,138465350,2745,2745,2745,2745,0
20250217,162600,138465350,2745,2745,2745,2745,0
20250217,162500,138465350,2745,2745,2745,2745,0
20250217,162400,138465350,2745,2745,2745,2745,0
20250217,162300,138465350,2745,2745,2745,2745,0
20250217,162200,138465350,2745,2745,2745,2745,0
20250217,162100,138465350,2745,2745,2745,2745,0
20250217,162000,138465350,2745,2745,2745,2745,0
20250217,161900,138465350,2745,2745,2745,2745,0
20250217,161800,138465350,2745,2745,2745,2745,0
20250217,161700,138465350,2745,2745,2745,2745,0
20250217,161600,138465350,2745,2745,2745,2745,0
20250217,161500,138465350,2745,2745,2745,2745,0
20250217,161400,138465350,2745,2745,2745,2745,0
20250217,161300,138465350,2745,2745,2745,2745,0
20250217,161200,138465350,2745,2745,2745,2745,0
20250217,161100,138465350,2745,2745,2745,2745,0
20250217,161000,138465350,2745,2745,2745,2745,3134
20250217,160900,138465350,2745,2745,2745,2745,0
20250217,160800,138465350,2745,2745,2745,2745,0
20250217,160700,138465350,2745,2745,2745,2745,0
20250217,160600,138465350,2745,2745,2745,2745,0
20250217,160500,138465350,2745,2745,2745,2745,0
20250217,160400,138465350,2745,2745,2745,2745,0
20250217,160300,138465350,2745,2745,2745,2745,0
20250217,160200,138465350,2745,2745,2745,2745,0
20250217,160100,138465350,2745,2745,2745,2745,0
20250217,160000,138465350,2745,2745,2745,2745,0
20250217,155900,138465350,2745,2745,2745,2745,0
20250217,155800,138465350,2745,2745,2745,2745,0
20250217,155700,138465350,2745,2745,2745,2745,0
20250217,155600,138465350,2745,2745,2745,2745,0
20250217,155500,138465350,2745,2745,2745,2745,0
20250217,155400,138465350,2745,2745,2745,2745,0
20250217,155300,138465350,2745,2745,2745,2745,0
20250217,155200,138465350,2745,2745,2745,2745,0
20250217,155100,138465350,2745,2745,2745,2745,0
20250217,155000,138465350,2745,2745,2745,2745,0
20250217,154900,138465350,2745,2745,2745,2745,0
20250217,154800,138465350,2745,2745,2745,2745,0
20250217,154700,138465350,2745,2745,2745,2745,0
20250217,154600,138465350,2745,2745,2745,2745,0
20250217,154500,138465350,2745,2745,2745,2745,0
20250217,154400,138465350,2745,2745,2745,2745,0
20250217,154300,138465350,2745,2745,2745,2745,0
20250217,154200,138465350,2745,2745,2745,2745,0
20250217,154100,138465350,2745,2745,2745,2745,0
20250217,154000,138465350,2745,2745,2745,2745,3134
20250217,153900,138465350,2745,2745,2745,2745,0
20250217,153800,138465350,2745,2745,2745,2745,0
20250217,153700,138465350,2745,2745,2745,2745,0
20250217,153600,138465350,2745,2745,2745,2745,0
20250217,153500,138465350,2745,2745,2745,2745,0
20250217,153400,138465350,2745,2745,2745,2745,0
20250217,153300,138465350,2745,2745,2745,2745,0
20250217,153200,138465350,2745,2745,2745,2745,0
20250217,153100,138465350,2745,2745,2745,2745,0
20250217,153000,138465350,2745,2745,2745,2745,3134
20250217,152900,129862520,2760,2760,2760,2760,0
20250217,152800,129862520,2760,2760,2760,2760,0
20250217,152700,129862520,2760,2760,2760,2760,0
20250217,152600,129862520,2760,2760,2760,2760,0
20250217,152500,129862520,2760,2760,2760,2760,0
20250217,152400,129862520,2760,2760,2760,2760,0
20250217,152300,129862520,2760,2760,2760,2760,0
20250217,152200,129862520,2760,2760,2760,2760,0
20250217,152100,129862520,2760,2760,2760,2760,0
20250217,152000,129862520,2760,2760,2760,2760,0
20250217,151900,129862520,2760,2755,2760,2745,263
20250217,151800,129140390,2760,2760,2760,2760,0
20250217,151700,129140390,2760,2760,2760,2760,2
20250217,151600,129134870,2760,2760,2760,2760,0
20250217,151500,129134870,2760,2760,2760,2760,0
20250217,151400,129134870,2760,2760,2760,2755,29
20250217,151300,129054950,2755,2755,2755,2755,10
20250217,151200,129027400,2760,2760,2760,2760,3
20250217,151100,129019120,2760,2760,2760,2760,0
20250217,151000,129019120,2760,2760,2760,2760,8
20250217,150900,128997040,2760,2760,2760,2760,125
20250217,150800,128652040,2760,2760,2760,2760,1
20250217,150700,128649280,2755,2760,2760,2755,6
20250217,150600,128632725,2760,2760,2760,2760,0
20250217,150500,128632725,2760,2760,2760,2745,22
20250217,150400,128572305,2740,2755,2755,2740,2200
20250217,150300,122525260,2760,2760,2760,2760,53
20250217,150200,122378980,2765,2765,2765,2765,3
20250217,150100,122370685,2765,2765,2765,2765,3
20250217,150000,122362390,2755,2755,2755,2755,100
20250217,145900,122086890,2765,2765,2765,2765,2
20250217,145800,122081360,2760,2760,2760,2760,24
20250217,145700,122015120,2760,2760,2760,2760,0
20250217,145600,122015120,2760,2760,2760,2760,0
20250217,145500,122015120,2760,2760,2760,2760,191
20250217,145400,121487960,2760,2760,2760,2760,134
20250217,145300,121118120,2760,2760,2760,2760,24
20250217,145200,121051880,2760,2760,2760,2760,154
20250217,145100,120626840,2760,2760,2760,2760,202
20250217,145000,120069320,2760,2760,2760,2760,10
20250217,144900,120041720,2760,2760,2760,2760,137
20250217,144800,119663600,2755,2755,2755,2755,0
20250217,144700,119663600,2755,2755,2755,2755,0
20250217,144600,119663600,2755,2755,2755,2755,0
20250217,144500,119663600,2755,2755,2755,2755,0
20250217,144400,119663600,2755,2755,2755,2755,5
20250217,144300,119649825,2760,2760,2760,2760,0
20250217,144200,119649825,2760,2760,2760,2760,3
20250217,144100,119641545,2760,2760,2760,2760,0
20250217,144000,119641545,2760,2760,2760,2760,102
20250217,143900,119360025,2755,2755,2755,2755,650
20250217,143800,117569275,2760,2760,2760,2760,0
20250217,143700,117569275,2760,2760,2760,2760,290
20250217,143600,116768875,2760,2760,2760,2760,1
20250217,143500,116766115,2760,2760,2760,2760,0
20250217,143400,116766115,2760,2760,2760,2760,135
20250217,143300,116393515,2760,2760,2760,2760,0
20250217,143200,116393515,2760,2760,2760,2760,51
20250217,143100,116252755,2760,2760,2760,2760,10
20250217,143000,116225155,2755,2755,2755,2755,1
20250217,142900,116222400,2755,2755,2755,2755,228
20250217,142800,115594260,2755,2755,2755,2755,9
20250217,142700,115569465,2755,2755,2755,2755,150
20250217,142600,115156215,2755,2755,2755,2755,103
20250217,142500,114872450,2760,2760,2760,2760,0
20250217,142400,114872450,2760,2760,2760,2760,2
20250217,142300,114866930,2755,2755,2755,2755,99
20250217,142200,114594185,2755,2755,2755,2755,0
20250217,142100,114594185,2755,2755,2755,2755,0
20250217,142000,114594185,2755,2755,2755,2755,0
20250217,141900,114594185,2755,2755,2755,2755,0
20250217,141800,114594185,2755,2755,2755,2755,0
20250217,141700,114594185,2755,2755,2755,2755,0
20250217,141600,114594185,2755,2755,2755,2755,36
20250217,141500,114495005,2755,2755,2755,2755,0
20250217,141400,114495005,2755,2755,2755,2755,0
20250217,141300,114495005,2755,2755,2755,2755,4
20250217,141200,114483985,2755,2755,2755,2755,0
20250217,141100,114483985,2755,2755,2755,2755,0
20250217,141000,114483985,2755,2755,2755,2755,0
20250217,140900,114483985,2755,2755,2755,2755,0
20250217,140800,114483985,2755,2755,2755,2755,0
20250217,140700,114483985,2755,2750,2755,2750,50
20250217,140600,114346360,2740,2740,2740,2740,0
20250217,140500,114346360,2740,2745,2745,2740,286
20250217,140400,113561515,2755,2755,2755,2755,0
20250217,140300,113561515,2755,2755,2755,2755,0
20250217,140200,113561515,2755,2755,2755,2755,0
20250217,140100,113561515,2755,2755,2755,2755,0
20250217,140000,113561515,2755,2755,2755,2755,0
20250217,135900,113561515,2755,2755,2755,2755,0
20250217,135800,113561515,2755,2755,2755,2755,0
20250217,135700,113561515,2755,2755,2755,2755,109
20250217,135600,113261220,2755,2755,2755,2755,0
20250217,135500,113261220,2755,2755,2755,2755,2
20250217,135400,113255710,2745,2750,2750,2745,23
20250217,135300,113192550,2755,2755,2755,2755,0
20250217,135200,113192550,2755,2755,2755,2755,1
20250217,135100,113189795,2740,2740,2740,2740,200
20250217,135000,112641795,2740,2745,2745,2740,8000
20250217,134900,90706980,2750,2750,2750,2750,521
20250217,134800,89274230,2750,2750,2750,2750,0
20250217,134700,89274230,2750,2750,2750,2750,2
20250217,134600,89268730,2745,2740,2745,2740,219
20250217,134500,88668470,2740,2745,2745,2740,981
20250217,134400,85975725,2750,2750,2755,2750,1542
20250217,134300,81735215,2750,2750,2750,2750,983
20250217,134200,79031965,2755,2755,2755,2755,0
20250217,134100,79031965,2755,2760,2760,2755,173
20250217,134000,78555310,2760,2760,2760,2760,0
20250217,133900,78555310,2760,2760,2760,2760,0
20250217,133800,78555310,2760,2760,2760,2760,10
20250217,133700,78527710,2760,2755,2760,2755,23
20250217,133600,78464335,2755,2755,2755,2755,208
20250217,133500,77891295,2755,2755,2755,2755,31
20250217,133400,77805890,2755,2755,2755,2755,5
20250217,133300,77792115,2755,2755,2755,2755,0
20250217,133200,77792115,2755,2755,2755,2755,0
20250217,133100,77792115,2755,2755,2755,2755,30
20250217,133000,77709465,2755,2755,2755,2755,5
20250217,132900,77695690,2750,2750,2750,2750,10
20250217,132800,77668190,2750,2750,2750,2750,30
20250217,132700,77585690,2755,2755,2755,2755,1260
20250217,132600,74114390,2755,2760,2760,2755,640
20250217,132500,72350535,2765,2765,2765,2765,0
20250217,132400,72350535,2765,2765,2765,2765,0
20250217,132300,72350535,2765,2765,2765,2765,38
20250217,132200,72245465,2765,2765,2765,2765,1
20250217,132100,72242700,2765,2765,2765,2765,0
20250217,132000,72242700,2765,2765,2765,2765,0
20250217,131900,72242700,2765,2765,2765,2765,0
20250217,131800,72242700,2765,2765,2765,2765,0
20250217,131700,72242700,2765,2760,2765,2760,123
20250217,131600,71903195,2760,2760,2760,2760,0
20250217,131500,71903195,2760,2760,2760,2760,1
20250217,131400,71900435,2760,2760,2760,2760,4
20250217,131300,71889395,2760,2760,2760,2760,10
20250217,131200,71861795,2755,2755,2755,2755,147
20250217,131100,71456810,2760,2760,2760,2760,0
20250217,131000,71456810,2760,2760,2760,2760,0
20250217,130900,71456810,2760,2760,2760,2760,0
20250217,130800,71456810,2760,2760,2760,2760,36
20250217,130700,71357450,2760,2760,2760,2760,100
20250217,130600,71081450,2760,2760,2760,2760,0
20250217,130500,71081450,2760,2760,2760,2760,0
20250217,130400,71081450,2760,2760,2760,2760,0
20250217,130300,71081450,2760,2760,2760,2760,2
20250217,130200,71075930,2755,2750,2755,2750,953
20250217,130100,68455170,2755,2760,2760,2755,6
20250217,130000,68438635,2760,2760,2760,2760,5
20250217,125900,68424835,2760,2760,2760,2760,9
20250217,125800,68399995,2760,2760,2760,2760,0
20250217,125700,68399995,2760,2750,2760,2750,296
20250217,125600,67585945,2750,2750,2750,2750,1000
20250217,125500,64835945,2760,2760,2760,2760,0
20250217,125400,64835945,2760,2760,2760,2760,0
20250217,125300,64835945,2760,2760,2760,2760,1
20250217,125200,64833185,2755,2755,2755,2755,20
20250217,125100,64778085,2755,2755,2755,2755,0
20250217,125000,64778085,2755,2755,2755,2755,0
20250217,124900,64778085,2755,2755,2755,2755,1076
20250217,124800,61813705,2755,2755,2755,2755,0
20250217,124700,61813705,2755,2755,2755,2755,0
20250217,124600,61813705,2755,2755,2755,2755,600
20250217,124500,60160705,2755,2755,2755,2755,0
20250217,124400,60160705,2755,2755,2755,2755,0
20250217,124300,60160705,2755,2755,2755,2755,0
20250217,124200,60160705,2755,2755,2755,2755,0
20250217,124100,60160705,2755,2755,2755,2755,0
20250217,124000,60160705,2755,2755,2755,2755,0
20250217,123900,60160705,2755,2755,2755,2755,200
20250217,123800,59609705,2760,2760,2760,2760,0
20250217,123700,59609705,2760,2760,2760,2760,0
20250217,123600,59609705,2760,2760,2760,2760,0
20250217,123500,59609705,2760,2760,2760,2760,0
20250217,123400,59609705,2760,2760,2760,2760,3
20250217,123300,59601425,2760,2760,2760,2760,72
20250217,123200,59402705,2760,2760,2760,2760,0
20250217,123100,59402705,2760,2760,2760,2760,200
20250217,123000,58850705,2760,2760,2760,2760,0
20250217,122900,58850705,2760,2760,2760,2760,10
20250217,122800,58823105,2760,2760,2760,2760,0
20250217,122700,58823105,2760,2760,2760,2760,0
20250217,122600,58823105,2760,2760,2760,2760,4
20250217,122500,58812065,2765,2765,2765,2765,0
20250217,122400,58812065,2765,2765,2765,2765,0
20250217,122300,58812065,2765,2765,2765,2765,0
20250217,122200,58812065,2765,2765,2765,2765,0
20250217,122100,58812065,2765,2765,2765,2765,0
20250217,122000,58812065,2765,2765,2765,2765,3
20250217,121900,58803770,2760,2760,2760,2760,0
20250217,121800,58803770,2760,2760,2760,2760,0
20250217,121700,58803770,2760,2760,2760,2760,585
20250217,121600,57189170,2765,2765,2765,2765,0
20250217,121500,57189170,2765,2765,2765,2765,0
20250217,121400,57189170,2765,2765,2765,2765,0
20250217,121300,57189170,2765,2765,2765,2765,0
20250217,121200,57189170,2765,2765,2765,2765,45
20250217,121100,57064745,2765,2765,2765,2765,0
20250217,121000,57064745,2765,2765,2765,2765,7
20250217,120900,57045390,2765,2765,2765,2765,0
20250217,120800,57045390,2765,2760,2765,2760,165
20250217,120700,56589975,2760,2760,2760,2760,37
20250217,120600,56487855,2760,2760,2760,2760,0
20250217,120500,56487855,2760,2760,2760,2760,0
20250217,120400,56487855,2760,2760,2760,2760,0
20250217,120300,56487855,2760,2760,2760,2760,0
20250217,120200,56487855,2760,2760,2760,2760,71
20250217,120100,56291895,2760,2760,2760,2760,20
20250217,120000,56236695,2760,2760,2760,2760,0
20250217,115900,56236695,2760,2760,2760,2760,0
20250217,115800,56236695,2760,2760,2760,2760,20
20250217,115700,56181495,2760,2760,2760,2760,500
20250217,115600,54801495,2760,2760,2760,2760,10
20250217,115500,54773895,2765,2765,2765,2765,0
20250217,115400,54773895,2765,2765,2765,2765,0
20250217,115300,54773895,2765,2760,2765,2760,15
20250217,115200,54732470,2760,2760,2760,2760,0
20250217,115100,54732470,2760,2760,2760,2760,20
20250217,115000,54677270,2765,2765,2765,2765,0
20250217,114900,54677270,2765,2765,2765,2765,100
20250217,114800,54400770,2760,2760,2760,2760,19
20250217,114700,54348330,2760,2760,2760,2760,0
20250217,114600,54348330,2760,2760,2760,2760,1
20250217,114500,54345570,2750,2750,2750,2750,0
20250217,114400,54345570,2750,2750,2750,2750,0
20250217,114300,54345570,2750,2750,2750,2750,0
20250217,114200,54345570,2750,2755,2755,2750,1078
20250217,114100,51380470,2755,2755,2755,2755,0
20250217,114000,51380470,2755,2755,2755,2755,0
20250217,113900,51380470,2755,2755,2755,2755,4
20250217,113800,51369450,2765,2770,2770,2765,4
20250217,113700,51358385,2765,2765,2765,2765,0
20250217,113600,51358385,2765,2765,2765,2765,0
20250217,113500,51358385,2765,2765,2765,2765,35
20250217,113400,51261610,2765,2765,2765,2765,0
20250217,113300,51261610,2765,2765,2765,2765,5
20250217,113200,51247785,2755,2755,2755,2755,0
20250217,113100,51247785,2755,2755,2755,2755,303
20250217,113000,50413020,2765,2765,2765,2765,0
20250217,112900,50413020,2765,2765,2765,2765,763
20250217,112800,48303325,2765,2765,2765,2765,20
20250217,112700,48248025,2770,2770,2770,2770,0
20250217,112600,48248025,2770,2770,2770,2770,2
20250217,112500,48242485,2765,2765,2765,2765,0
20250217,112400,48242485,2765,2765,2765,2765,0
20250217,112300,48242485,2765,2765,2765,2765,0
20250217,112200,48242485,2765,2765,2765,2765,10
20250217,112100,48214835,2770,2770,2770,2770,90
20250217,112000,47965535,2770,2770,2770,2770,0
20250217,111900,47965535,2770,2770,2770,2770,2
20250217,111800,47959995,2765,2765,2765,2765,10
20250217,111700,47932345,2770,2770,2770,2770,0
20250217,111600,47932345,2770,2770,2770,2770,0
20250217,111500,47932345,2770,2765,2770,2765,218
20250217,111400,47329570,2765,2765,2765,2765,1
20250217,111300,47326805,2765,2765,2765,2765,20
20250217,111200,47271505,2765,2755,2765,2755,4020
20250217,111100,36177620,2755,2755,2755,2755,206
20250217,111000,35610090,2750,2750,2750,2750,4
20250217,110900,35599090,2750,2750,2750,2750,0
20250217,110800,35599090,2750,2750,2750,2750,0
20250217,110700,35599090,2750,2750,2750,2750,0
20250217,110600,35599090,2750,2755,2755,2750,38
20250217,110500,35494580,2755,2755,2755,2755,30
20250217,110400,35411930,2755,2755,2755,2755,0
20250217,110300,35411930,2755,2755,2755,2755,0
20250217,110200,35411930,2755,2755,2755,2755,0
20250217,110100,35411930,2755,2755,2755,2755,0
20250217,110000,35411930,2755,2745,2755,2745,12
20250217,105900,35378970,2755,2755,2755,2755,0
20250217,105800,35378970,2755,2755,2755,2755,0
20250217,105700,35378970,2755,2755,2755,2755,0
20250217,105600,35378970,2755,2755,2755,2755,0
20250217,105500,35378970,2755,2755,2755,2755,0
20250217,105400,35378970,2755,2755,2755,2755,0
20250217,105300,35378970,2755,2750,2755,2750,15
20250217,105200,35337715,2750,2750,2750,2750,15
20250217,105100,35296465,2745,2745,2745,2745,5
20250217,105000,35282740,2750,2750,2750,2750,0
20250217,104900,35282740,2750,2750,2750,2750,10
20250217,104800,35255240,2745,2745,2745,2745,0
20250217,104700,35255240,2745,2745,2745,2745,90
20250217,104600,35008190,2750,2750,2750,2750,0
20250217,104500,35008190,2750,2750,2750,2750,0
20250217,104400,35008190,2750,2750,2750,2750,3
20250217,104300,34999940,2750,2750,2750,2750,1
20250217,104200,34997190,2745,2745,2745,2745,100
20250217,104100,34722690,2750,2750,2750,2750,16
20250217,104000,34678690,2750,2750,2750,2750,101
20250217,103900,34400940,2750,2750,2750,2750,1
20250217,103800,34398190,2750,2750,2750,2750,72
20250217,103700,34200190,2745,2750,2750,2745,23
20250217,103600,34137015,2750,2755,2755,2750,173
20250217,103500,33660765,2755,2755,2755,2755,10
20250217,103400,33633215,2755,2755,2755,2755,9
20250217,103300,33608420,2755,2755,2755,2755,0
20250217,103200,33608420,2755,2755,2755,2755,0
20250217,103100,33608420,2755,2755,2755,2755,1
20250217,103000,33605665,2745,2745,2745,2745,100
20250217,102900,33331165,2750,2750,2750,2750,0
20250217,102800,33331165,2750,2750,2750,2750,18
20250217,102700,33281665,2750,2750,2750,2750,0
20250217,102600,33281665,2750,2750,2750,2750,1
20250217,102500,33278915,2750,2750,2750,2750,481
20250217,102400,31956165,2750,2750,2750,2750,1000
20250217,102300,29206165,2755,2755,2755,2755,0
20250217,102200,29206165,2755,2755,2755,2755,3
20250217,102100,29197900,2755,2755,2755,2755,0
20250217,102000,29197900,2755,2755,2755,2755,0
20250217,101900,29197900,2755,2755,2755,2755,1
20250217,101800,29195145,2755,2755,2755,2755,0
20250217,101700,29195145,2755,2755,2755,2755,0
20250217,101600,29195145,2755,2755,2755,2755,0
20250217,101500,29195145,2755,2755,2755,2755,0
20250217,101400,29195145,2755,2755,2755,2755,0
20250217,101300,29195145,2755,2755,2755,2755,0
20250217,101200,29195145,2755,2755,2755,2755,0
20250217,101100,29195145,2755,2755,2755,2755,0
20250217,101000,29195145,2755,2755,2755,2755,0
20250217,100900,29195145,2755,2755,2755,2755,0
20250217,100800,29195145,2755,2755,2755,2755,39
20250217,100700,29087700,2760,2760,2760,2760,0
20250217,100600,29087700,2760,2760,2760,2760,0
20250217,100500,29087700,2760,2760,2760,2760,2
20250217,100400,29082180,2755,2755,2755,2755,15
20250217,100300,29040855,2760,2760,2760,2760,4
20250217,100200,29029815,2760,2760,2760,2760,0
20250217,100100,29029815,2760,2760,2760,2760,0
20250217,100000,29029815,2760,2760,2760,2760,0
20250217,095900,29029815,2760,2760,2760,2760,2
20250217,095800,29024295,2750,2755,2755,2750,10
20250217,095700,28996785,2760,2760,2760,2760,1
20250217,095600,28994025,2760,2760,2760,2760,22
20250217,095500,28933305,2760,2760,2760,2760,0
20250217,095400,28933305,2760,2760,2760,2760,0
20250217,095300,28933305,2760,2755,2760,2755,33
20250217,095200,28842385,2755,2760,2760,2755,287
20250217,095100,28051695,2755,2760,2760,2755,8
20250217,095000,28029650,2760,2760,2760,2760,0
20250217,094900,28029650,2760,2760,2760,2760,560
20250217,094800,26484050,2750,2755,2755,2750,6
20250217,094700,26467545,2760,2760,2760,2760,1
20250217,094600,26464785,2760,2760,2760,2760,1
20250217,094500,26462025,2760,2760,2760,2760,11
20250217,094400,26431665,2760,2760,2760,2760,1
20250217,094300,26428905,2760,2755,2760,2755,2
20250217,094200,26423390,2755,2750,2755,2750,150
20250217,094100,26010730,2750,2750,2750,2750,100
20250217,094000,25735730,2750,2750,2750,2750,14
20250217,093900,25697230,2750,2750,2750,2750,8
20250217,093800,25675230,2750,2750,2750,2750,3
20250217,093700,25666980,2745,2745,2745,2745,32
20250217,093600,25579140,2745,2745,2745,2745,2
20250217,093500,25573650,2745,2740,2745,2740,1200
20250217,093400,22280650,2745,2745,2745,2745,16
20250217,093300,22236730,2745,2745,2745,2745,151
20250217,093200,21822235,2745,2740,2745,2740,11
20250217,093100,21792055,2745,2745,2745,2745,0
20250217,093000,21792055,2745,2745,2745,2745,6
20250217,092900,21775585,2740,2740,2740,2740,0
20250217,092800,21775585,2740,2740,2740,2740,0
20250217,092700,21775585,2740,2750,2750,2740,2720
20250217,092600,14314640,2760,2760,2760,2760,0
20250217,092500,14314640,2760,2760,2760,2760,1
20250217,092400,14311880,2760,2760,2760,2760,2
20250217,092300,14306360,2760,2760,2760,2760,2
20250217,092200,14300840,2750,2750,2750,2750,5
20250217,092100,14287090,2755,2755,2755,2755,6
20250217,092000,14270560,2760,2760,2760,2760,1
20250217,091900,14267800,2760,2760,2760,2760,10
20250217,091800,14240200,2760,2760,2760,2760,188
20250217,091700,13721320,2765,2760,2765,2760,21
20250217,091600,13663355,2765,2765,2765,2765,0
20250217,091500,13663355,2765,2765,2765,2765,2
20250217,091400,13657825,2765,2765,2765,2760,91
20250217,091300,13406410,2760,2760,2765,2760,13
20250217,091200,13370520,2765,2755,2765,2755,301
20250217,091100,12539805,2740,2740,2740,2740,0
20250217,091000,12539805,2740,2750,2750,2740,510
20250217,090900,11142235,2740,2740,2740,2740,50
20250217,090800,11005235,2740,2750,2750,2740,254
20250217,090700,10309080,2745,2750,2750,2745,36
20250217,090600,10210155,2760,2760,2760,2760,0
20250217,090500,10210155,2760,2760,2760,2760,1
20250217,090400,10207395,2760,2760,2760,2760,1
20250217,090300,10204635,2750,2740,2750,2740,2611
20250217,090200,3050425,2740,2750,2750,2740,214
20250217,090100,2463565,2750,2755,2755,2745,477
20250217,090000,1154110,2750,2755,2755,2750,419
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 191000 138465350 2745 2745 2745 2745 3134
3 20250217 190900 138465350 2745 2745 2745 2745 0
4 20250217 190800 138465350 2745 2745 2745 2745 0
5 20250217 190700 138465350 2745 2745 2745 2745 0
6 20250217 190600 138465350 2745 2745 2745 2745 0
7 20250217 190500 138465350 2745 2745 2745 2745 0
8 20250217 190400 138465350 2745 2745 2745 2745 0
9 20250217 190300 138465350 2745 2745 2745 2745 0
10 20250217 190200 138465350 2745 2745 2745 2745 0
11 20250217 190100 138465350 2745 2745 2745 2745 0
12 20250217 190000 138465350 2745 2745 2745 2745 0
13 20250217 185900 138465350 2745 2745 2745 2745 0
14 20250217 185800 138465350 2745 2745 2745 2745 0
15 20250217 185700 138465350 2745 2745 2745 2745 0
16 20250217 185600 138465350 2745 2745 2745 2745 0
17 20250217 185500 138465350 2745 2745 2745 2745 0
18 20250217 185400 138465350 2745 2745 2745 2745 0
19 20250217 185300 138465350 2745 2745 2745 2745 0
20 20250217 185200 138465350 2745 2745 2745 2745 0
21 20250217 185100 138465350 2745 2745 2745 2745 0
22 20250217 185000 138465350 2745 2745 2745 2745 0
23 20250217 184900 138465350 2745 2745 2745 2745 0
24 20250217 184800 138465350 2745 2745 2745 2745 0
25 20250217 184700 138465350 2745 2745 2745 2745 0
26 20250217 184600 138465350 2745 2745 2745 2745 0
27 20250217 184500 138465350 2745 2745 2745 2745 0
28 20250217 184400 138465350 2745 2745 2745 2745 0
29 20250217 184300 138465350 2745 2745 2745 2745 0
30 20250217 184200 138465350 2745 2745 2745 2745 0
31 20250217 184100 138465350 2745 2745 2745 2745 0
32 20250217 184000 138465350 2745 2745 2745 2745 3134
33 20250217 183900 138465350 2745 2745 2745 2745 0
34 20250217 183800 138465350 2745 2745 2745 2745 0
35 20250217 183700 138465350 2745 2745 2745 2745 0
36 20250217 183600 138465350 2745 2745 2745 2745 0
37 20250217 183500 138465350 2745 2745 2745 2745 0
38 20250217 183400 138465350 2745 2745 2745 2745 0
39 20250217 183300 138465350 2745 2745 2745 2745 0
40 20250217 183200 138465350 2745 2745 2745 2745 0
41 20250217 183100 138465350 2745 2745 2745 2745 0
42 20250217 183000 138465350 2745 2745 2745 2745 0
43 20250217 182900 138465350 2745 2745 2745 2745 0
44 20250217 182800 138465350 2745 2745 2745 2745 0
45 20250217 182700 138465350 2745 2745 2745 2745 0
46 20250217 182600 138465350 2745 2745 2745 2745 0
47 20250217 182500 138465350 2745 2745 2745 2745 0
48 20250217 182400 138465350 2745 2745 2745 2745 0
49 20250217 182300 138465350 2745 2745 2745 2745 0
50 20250217 182200 138465350 2745 2745 2745 2745 0
51 20250217 182100 138465350 2745 2745 2745 2745 0
52 20250217 182000 138465350 2745 2745 2745 2745 0
53 20250217 181900 138465350 2745 2745 2745 2745 0
54 20250217 181800 138465350 2745 2745 2745 2745 0
55 20250217 181700 138465350 2745 2745 2745 2745 0
56 20250217 181600 138465350 2745 2745 2745 2745 0
57 20250217 181500 138465350 2745 2745 2745 2745 0
58 20250217 181400 138465350 2745 2745 2745 2745 0
59 20250217 181300 138465350 2745 2745 2745 2745 0
60 20250217 181200 138465350 2745 2745 2745 2745 0
61 20250217 181100 138465350 2745 2745 2745 2745 0
62 20250217 181000 138465350 2745 2745 2745 2745 3134
63 20250217 180900 138465350 2745 2745 2745 2745 0
64 20250217 180800 138465350 2745 2745 2745 2745 0
65 20250217 180700 138465350 2745 2745 2745 2745 0
66 20250217 180600 138465350 2745 2745 2745 2745 0
67 20250217 180500 138465350 2745 2745 2745 2745 0
68 20250217 180400 138465350 2745 2745 2745 2745 0
69 20250217 180300 138465350 2745 2745 2745 2745 0
70 20250217 180200 138465350 2745 2745 2745 2745 0
71 20250217 180100 138465350 2745 2745 2745 2745 0
72 20250217 180000 138465350 2745 2745 2745 2745 0
73 20250217 175900 138465350 2745 2745 2745 2745 0
74 20250217 175800 138465350 2745 2745 2745 2745 0
75 20250217 175700 138465350 2745 2745 2745 2745 0
76 20250217 175600 138465350 2745 2745 2745 2745 0
77 20250217 175500 138465350 2745 2745 2745 2745 0
78 20250217 175400 138465350 2745 2745 2745 2745 0
79 20250217 175300 138465350 2745 2745 2745 2745 0
80 20250217 175200 138465350 2745 2745 2745 2745 0
81 20250217 175100 138465350 2745 2745 2745 2745 0
82 20250217 175000 138465350 2745 2745 2745 2745 0
83 20250217 174900 138465350 2745 2745 2745 2745 0
84 20250217 174800 138465350 2745 2745 2745 2745 0
85 20250217 174700 138465350 2745 2745 2745 2745 0
86 20250217 174600 138465350 2745 2745 2745 2745 0
87 20250217 174500 138465350 2745 2745 2745 2745 0
88 20250217 174400 138465350 2745 2745 2745 2745 0
89 20250217 174300 138465350 2745 2745 2745 2745 0
90 20250217 174200 138465350 2745 2745 2745 2745 0
91 20250217 174100 138465350 2745 2745 2745 2745 0
92 20250217 174000 138465350 2745 2745 2745 2745 3134
93 20250217 173900 138465350 2745 2745 2745 2745 0
94 20250217 173800 138465350 2745 2745 2745 2745 0
95 20250217 173700 138465350 2745 2745 2745 2745 0
96 20250217 173600 138465350 2745 2745 2745 2745 0
97 20250217 173500 138465350 2745 2745 2745 2745 0
98 20250217 173400 138465350 2745 2745 2745 2745 0
99 20250217 173300 138465350 2745 2745 2745 2745 0
100 20250217 173200 138465350 2745 2745 2745 2745 0
101 20250217 173100 138465350 2745 2745 2745 2745 0
102 20250217 173000 138465350 2745 2745 2745 2745 0
103 20250217 172900 138465350 2745 2745 2745 2745 0
104 20250217 172800 138465350 2745 2745 2745 2745 0
105 20250217 172700 138465350 2745 2745 2745 2745 0
106 20250217 172600 138465350 2745 2745 2745 2745 0
107 20250217 172500 138465350 2745 2745 2745 2745 0
108 20250217 172400 138465350 2745 2745 2745 2745 0
109 20250217 172300 138465350 2745 2745 2745 2745 0
110 20250217 172200 138465350 2745 2745 2745 2745 0
111 20250217 172100 138465350 2745 2745 2745 2745 0
112 20250217 172000 138465350 2745 2745 2745 2745 0
113 20250217 171900 138465350 2745 2745 2745 2745 0
114 20250217 171800 138465350 2745 2745 2745 2745 0
115 20250217 171700 138465350 2745 2745 2745 2745 0
116 20250217 171600 138465350 2745 2745 2745 2745 0
117 20250217 171500 138465350 2745 2745 2745 2745 0
118 20250217 171400 138465350 2745 2745 2745 2745 0
119 20250217 171300 138465350 2745 2745 2745 2745 0
120 20250217 171200 138465350 2745 2745 2745 2745 0
121 20250217 171100 138465350 2745 2745 2745 2745 0
122 20250217 171000 138465350 2745 2745 2745 2745 3134
123 20250217 170900 138465350 2745 2745 2745 2745 0
124 20250217 170800 138465350 2745 2745 2745 2745 0
125 20250217 170700 138465350 2745 2745 2745 2745 0
126 20250217 170600 138465350 2745 2745 2745 2745 0
127 20250217 170500 138465350 2745 2745 2745 2745 0
128 20250217 170400 138465350 2745 2745 2745 2745 0
129 20250217 170300 138465350 2745 2745 2745 2745 0
130 20250217 170200 138465350 2745 2745 2745 2745 0
131 20250217 170100 138465350 2745 2745 2745 2745 0
132 20250217 170000 138465350 2745 2745 2745 2745 0
133 20250217 165900 138465350 2745 2745 2745 2745 0
134 20250217 165800 138465350 2745 2745 2745 2745 0
135 20250217 165700 138465350 2745 2745 2745 2745 0
136 20250217 165600 138465350 2745 2745 2745 2745 0
137 20250217 165500 138465350 2745 2745 2745 2745 0
138 20250217 165400 138465350 2745 2745 2745 2745 0
139 20250217 165300 138465350 2745 2745 2745 2745 0
140 20250217 165200 138465350 2745 2745 2745 2745 0
141 20250217 165100 138465350 2745 2745 2745 2745 0
142 20250217 165000 138465350 2745 2745 2745 2745 0
143 20250217 164900 138465350 2745 2745 2745 2745 0
144 20250217 164800 138465350 2745 2745 2745 2745 0
145 20250217 164700 138465350 2745 2745 2745 2745 0
146 20250217 164600 138465350 2745 2745 2745 2745 0
147 20250217 164500 138465350 2745 2745 2745 2745 0
148 20250217 164400 138465350 2745 2745 2745 2745 0
149 20250217 164300 138465350 2745 2745 2745 2745 0
150 20250217 164200 138465350 2745 2745 2745 2745 0
151 20250217 164100 138465350 2745 2745 2745 2745 0
152 20250217 164000 138465350 2745 2745 2745 2745 3134
153 20250217 163900 138465350 2745 2745 2745 2745 0
154 20250217 163800 138465350 2745 2745 2745 2745 0
155 20250217 163700 138465350 2745 2745 2745 2745 0
156 20250217 163600 138465350 2745 2745 2745 2745 0
157 20250217 163500 138465350 2745 2745 2745 2745 0
158 20250217 163400 138465350 2745 2745 2745 2745 0
159 20250217 163300 138465350 2745 2745 2745 2745 0
160 20250217 163200 138465350 2745 2745 2745 2745 0
161 20250217 163100 138465350 2745 2745 2745 2745 0
162 20250217 163000 138465350 2745 2745 2745 2745 0
163 20250217 162900 138465350 2745 2745 2745 2745 0
164 20250217 162800 138465350 2745 2745 2745 2745 0
165 20250217 162700 138465350 2745 2745 2745 2745 0
166 20250217 162600 138465350 2745 2745 2745 2745 0
167 20250217 162500 138465350 2745 2745 2745 2745 0
168 20250217 162400 138465350 2745 2745 2745 2745 0
169 20250217 162300 138465350 2745 2745 2745 2745 0
170 20250217 162200 138465350 2745 2745 2745 2745 0
171 20250217 162100 138465350 2745 2745 2745 2745 0
172 20250217 162000 138465350 2745 2745 2745 2745 0
173 20250217 161900 138465350 2745 2745 2745 2745 0
174 20250217 161800 138465350 2745 2745 2745 2745 0
175 20250217 161700 138465350 2745 2745 2745 2745 0
176 20250217 161600 138465350 2745 2745 2745 2745 0
177 20250217 161500 138465350 2745 2745 2745 2745 0
178 20250217 161400 138465350 2745 2745 2745 2745 0
179 20250217 161300 138465350 2745 2745 2745 2745 0
180 20250217 161200 138465350 2745 2745 2745 2745 0
181 20250217 161100 138465350 2745 2745 2745 2745 0
182 20250217 161000 138465350 2745 2745 2745 2745 3134
183 20250217 160900 138465350 2745 2745 2745 2745 0
184 20250217 160800 138465350 2745 2745 2745 2745 0
185 20250217 160700 138465350 2745 2745 2745 2745 0
186 20250217 160600 138465350 2745 2745 2745 2745 0
187 20250217 160500 138465350 2745 2745 2745 2745 0
188 20250217 160400 138465350 2745 2745 2745 2745 0
189 20250217 160300 138465350 2745 2745 2745 2745 0
190 20250217 160200 138465350 2745 2745 2745 2745 0
191 20250217 160100 138465350 2745 2745 2745 2745 0
192 20250217 160000 138465350 2745 2745 2745 2745 0
193 20250217 155900 138465350 2745 2745 2745 2745 0
194 20250217 155800 138465350 2745 2745 2745 2745 0
195 20250217 155700 138465350 2745 2745 2745 2745 0
196 20250217 155600 138465350 2745 2745 2745 2745 0
197 20250217 155500 138465350 2745 2745 2745 2745 0
198 20250217 155400 138465350 2745 2745 2745 2745 0
199 20250217 155300 138465350 2745 2745 2745 2745 0
200 20250217 155200 138465350 2745 2745 2745 2745 0
201 20250217 155100 138465350 2745 2745 2745 2745 0
202 20250217 155000 138465350 2745 2745 2745 2745 0
203 20250217 154900 138465350 2745 2745 2745 2745 0
204 20250217 154800 138465350 2745 2745 2745 2745 0
205 20250217 154700 138465350 2745 2745 2745 2745 0
206 20250217 154600 138465350 2745 2745 2745 2745 0
207 20250217 154500 138465350 2745 2745 2745 2745 0
208 20250217 154400 138465350 2745 2745 2745 2745 0
209 20250217 154300 138465350 2745 2745 2745 2745 0
210 20250217 154200 138465350 2745 2745 2745 2745 0
211 20250217 154100 138465350 2745 2745 2745 2745 0
212 20250217 154000 138465350 2745 2745 2745 2745 3134
213 20250217 153900 138465350 2745 2745 2745 2745 0
214 20250217 153800 138465350 2745 2745 2745 2745 0
215 20250217 153700 138465350 2745 2745 2745 2745 0
216 20250217 153600 138465350 2745 2745 2745 2745 0
217 20250217 153500 138465350 2745 2745 2745 2745 0
218 20250217 153400 138465350 2745 2745 2745 2745 0
219 20250217 153300 138465350 2745 2745 2745 2745 0
220 20250217 153200 138465350 2745 2745 2745 2745 0
221 20250217 153100 138465350 2745 2745 2745 2745 0
222 20250217 153000 138465350 2745 2745 2745 2745 3134
223 20250217 152900 129862520 2760 2760 2760 2760 0
224 20250217 152800 129862520 2760 2760 2760 2760 0
225 20250217 152700 129862520 2760 2760 2760 2760 0
226 20250217 152600 129862520 2760 2760 2760 2760 0
227 20250217 152500 129862520 2760 2760 2760 2760 0
228 20250217 152400 129862520 2760 2760 2760 2760 0
229 20250217 152300 129862520 2760 2760 2760 2760 0
230 20250217 152200 129862520 2760 2760 2760 2760 0
231 20250217 152100 129862520 2760 2760 2760 2760 0
232 20250217 152000 129862520 2760 2760 2760 2760 0
233 20250217 151900 129862520 2760 2755 2760 2745 263
234 20250217 151800 129140390 2760 2760 2760 2760 0
235 20250217 151700 129140390 2760 2760 2760 2760 2
236 20250217 151600 129134870 2760 2760 2760 2760 0
237 20250217 151500 129134870 2760 2760 2760 2760 0
238 20250217 151400 129134870 2760 2760 2760 2755 29
239 20250217 151300 129054950 2755 2755 2755 2755 10
240 20250217 151200 129027400 2760 2760 2760 2760 3
241 20250217 151100 129019120 2760 2760 2760 2760 0
242 20250217 151000 129019120 2760 2760 2760 2760 8
243 20250217 150900 128997040 2760 2760 2760 2760 125
244 20250217 150800 128652040 2760 2760 2760 2760 1
245 20250217 150700 128649280 2755 2760 2760 2755 6
246 20250217 150600 128632725 2760 2760 2760 2760 0
247 20250217 150500 128632725 2760 2760 2760 2745 22
248 20250217 150400 128572305 2740 2755 2755 2740 2200
249 20250217 150300 122525260 2760 2760 2760 2760 53
250 20250217 150200 122378980 2765 2765 2765 2765 3
251 20250217 150100 122370685 2765 2765 2765 2765 3
252 20250217 150000 122362390 2755 2755 2755 2755 100
253 20250217 145900 122086890 2765 2765 2765 2765 2
254 20250217 145800 122081360 2760 2760 2760 2760 24
255 20250217 145700 122015120 2760 2760 2760 2760 0
256 20250217 145600 122015120 2760 2760 2760 2760 0
257 20250217 145500 122015120 2760 2760 2760 2760 191
258 20250217 145400 121487960 2760 2760 2760 2760 134
259 20250217 145300 121118120 2760 2760 2760 2760 24
260 20250217 145200 121051880 2760 2760 2760 2760 154
261 20250217 145100 120626840 2760 2760 2760 2760 202
262 20250217 145000 120069320 2760 2760 2760 2760 10
263 20250217 144900 120041720 2760 2760 2760 2760 137
264 20250217 144800 119663600 2755 2755 2755 2755 0
265 20250217 144700 119663600 2755 2755 2755 2755 0
266 20250217 144600 119663600 2755 2755 2755 2755 0
267 20250217 144500 119663600 2755 2755 2755 2755 0
268 20250217 144400 119663600 2755 2755 2755 2755 5
269 20250217 144300 119649825 2760 2760 2760 2760 0
270 20250217 144200 119649825 2760 2760 2760 2760 3
271 20250217 144100 119641545 2760 2760 2760 2760 0
272 20250217 144000 119641545 2760 2760 2760 2760 102
273 20250217 143900 119360025 2755 2755 2755 2755 650
274 20250217 143800 117569275 2760 2760 2760 2760 0
275 20250217 143700 117569275 2760 2760 2760 2760 290
276 20250217 143600 116768875 2760 2760 2760 2760 1
277 20250217 143500 116766115 2760 2760 2760 2760 0
278 20250217 143400 116766115 2760 2760 2760 2760 135
279 20250217 143300 116393515 2760 2760 2760 2760 0
280 20250217 143200 116393515 2760 2760 2760 2760 51
281 20250217 143100 116252755 2760 2760 2760 2760 10
282 20250217 143000 116225155 2755 2755 2755 2755 1
283 20250217 142900 116222400 2755 2755 2755 2755 228
284 20250217 142800 115594260 2755 2755 2755 2755 9
285 20250217 142700 115569465 2755 2755 2755 2755 150
286 20250217 142600 115156215 2755 2755 2755 2755 103
287 20250217 142500 114872450 2760 2760 2760 2760 0
288 20250217 142400 114872450 2760 2760 2760 2760 2
289 20250217 142300 114866930 2755 2755 2755 2755 99
290 20250217 142200 114594185 2755 2755 2755 2755 0
291 20250217 142100 114594185 2755 2755 2755 2755 0
292 20250217 142000 114594185 2755 2755 2755 2755 0
293 20250217 141900 114594185 2755 2755 2755 2755 0
294 20250217 141800 114594185 2755 2755 2755 2755 0
295 20250217 141700 114594185 2755 2755 2755 2755 0
296 20250217 141600 114594185 2755 2755 2755 2755 36
297 20250217 141500 114495005 2755 2755 2755 2755 0
298 20250217 141400 114495005 2755 2755 2755 2755 0
299 20250217 141300 114495005 2755 2755 2755 2755 4
300 20250217 141200 114483985 2755 2755 2755 2755 0
301 20250217 141100 114483985 2755 2755 2755 2755 0
302 20250217 141000 114483985 2755 2755 2755 2755 0
303 20250217 140900 114483985 2755 2755 2755 2755 0
304 20250217 140800 114483985 2755 2755 2755 2755 0
305 20250217 140700 114483985 2755 2750 2755 2750 50
306 20250217 140600 114346360 2740 2740 2740 2740 0
307 20250217 140500 114346360 2740 2745 2745 2740 286
308 20250217 140400 113561515 2755 2755 2755 2755 0
309 20250217 140300 113561515 2755 2755 2755 2755 0
310 20250217 140200 113561515 2755 2755 2755 2755 0
311 20250217 140100 113561515 2755 2755 2755 2755 0
312 20250217 140000 113561515 2755 2755 2755 2755 0
313 20250217 135900 113561515 2755 2755 2755 2755 0
314 20250217 135800 113561515 2755 2755 2755 2755 0
315 20250217 135700 113561515 2755 2755 2755 2755 109
316 20250217 135600 113261220 2755 2755 2755 2755 0
317 20250217 135500 113261220 2755 2755 2755 2755 2
318 20250217 135400 113255710 2745 2750 2750 2745 23
319 20250217 135300 113192550 2755 2755 2755 2755 0
320 20250217 135200 113192550 2755 2755 2755 2755 1
321 20250217 135100 113189795 2740 2740 2740 2740 200
322 20250217 135000 112641795 2740 2745 2745 2740 8000
323 20250217 134900 90706980 2750 2750 2750 2750 521
324 20250217 134800 89274230 2750 2750 2750 2750 0
325 20250217 134700 89274230 2750 2750 2750 2750 2
326 20250217 134600 89268730 2745 2740 2745 2740 219
327 20250217 134500 88668470 2740 2745 2745 2740 981
328 20250217 134400 85975725 2750 2750 2755 2750 1542
329 20250217 134300 81735215 2750 2750 2750 2750 983
330 20250217 134200 79031965 2755 2755 2755 2755 0
331 20250217 134100 79031965 2755 2760 2760 2755 173
332 20250217 134000 78555310 2760 2760 2760 2760 0
333 20250217 133900 78555310 2760 2760 2760 2760 0
334 20250217 133800 78555310 2760 2760 2760 2760 10
335 20250217 133700 78527710 2760 2755 2760 2755 23
336 20250217 133600 78464335 2755 2755 2755 2755 208
337 20250217 133500 77891295 2755 2755 2755 2755 31
338 20250217 133400 77805890 2755 2755 2755 2755 5
339 20250217 133300 77792115 2755 2755 2755 2755 0
340 20250217 133200 77792115 2755 2755 2755 2755 0
341 20250217 133100 77792115 2755 2755 2755 2755 30
342 20250217 133000 77709465 2755 2755 2755 2755 5
343 20250217 132900 77695690 2750 2750 2750 2750 10
344 20250217 132800 77668190 2750 2750 2750 2750 30
345 20250217 132700 77585690 2755 2755 2755 2755 1260
346 20250217 132600 74114390 2755 2760 2760 2755 640
347 20250217 132500 72350535 2765 2765 2765 2765 0
348 20250217 132400 72350535 2765 2765 2765 2765 0
349 20250217 132300 72350535 2765 2765 2765 2765 38
350 20250217 132200 72245465 2765 2765 2765 2765 1
351 20250217 132100 72242700 2765 2765 2765 2765 0
352 20250217 132000 72242700 2765 2765 2765 2765 0
353 20250217 131900 72242700 2765 2765 2765 2765 0
354 20250217 131800 72242700 2765 2765 2765 2765 0
355 20250217 131700 72242700 2765 2760 2765 2760 123
356 20250217 131600 71903195 2760 2760 2760 2760 0
357 20250217 131500 71903195 2760 2760 2760 2760 1
358 20250217 131400 71900435 2760 2760 2760 2760 4
359 20250217 131300 71889395 2760 2760 2760 2760 10
360 20250217 131200 71861795 2755 2755 2755 2755 147
361 20250217 131100 71456810 2760 2760 2760 2760 0
362 20250217 131000 71456810 2760 2760 2760 2760 0
363 20250217 130900 71456810 2760 2760 2760 2760 0
364 20250217 130800 71456810 2760 2760 2760 2760 36
365 20250217 130700 71357450 2760 2760 2760 2760 100
366 20250217 130600 71081450 2760 2760 2760 2760 0
367 20250217 130500 71081450 2760 2760 2760 2760 0
368 20250217 130400 71081450 2760 2760 2760 2760 0
369 20250217 130300 71081450 2760 2760 2760 2760 2
370 20250217 130200 71075930 2755 2750 2755 2750 953
371 20250217 130100 68455170 2755 2760 2760 2755 6
372 20250217 130000 68438635 2760 2760 2760 2760 5
373 20250217 125900 68424835 2760 2760 2760 2760 9
374 20250217 125800 68399995 2760 2760 2760 2760 0
375 20250217 125700 68399995 2760 2750 2760 2750 296
376 20250217 125600 67585945 2750 2750 2750 2750 1000
377 20250217 125500 64835945 2760 2760 2760 2760 0
378 20250217 125400 64835945 2760 2760 2760 2760 0
379 20250217 125300 64835945 2760 2760 2760 2760 1
380 20250217 125200 64833185 2755 2755 2755 2755 20
381 20250217 125100 64778085 2755 2755 2755 2755 0
382 20250217 125000 64778085 2755 2755 2755 2755 0
383 20250217 124900 64778085 2755 2755 2755 2755 1076
384 20250217 124800 61813705 2755 2755 2755 2755 0
385 20250217 124700 61813705 2755 2755 2755 2755 0
386 20250217 124600 61813705 2755 2755 2755 2755 600
387 20250217 124500 60160705 2755 2755 2755 2755 0
388 20250217 124400 60160705 2755 2755 2755 2755 0
389 20250217 124300 60160705 2755 2755 2755 2755 0
390 20250217 124200 60160705 2755 2755 2755 2755 0
391 20250217 124100 60160705 2755 2755 2755 2755 0
392 20250217 124000 60160705 2755 2755 2755 2755 0
393 20250217 123900 60160705 2755 2755 2755 2755 200
394 20250217 123800 59609705 2760 2760 2760 2760 0
395 20250217 123700 59609705 2760 2760 2760 2760 0
396 20250217 123600 59609705 2760 2760 2760 2760 0
397 20250217 123500 59609705 2760 2760 2760 2760 0
398 20250217 123400 59609705 2760 2760 2760 2760 3
399 20250217 123300 59601425 2760 2760 2760 2760 72
400 20250217 123200 59402705 2760 2760 2760 2760 0
401 20250217 123100 59402705 2760 2760 2760 2760 200
402 20250217 123000 58850705 2760 2760 2760 2760 0
403 20250217 122900 58850705 2760 2760 2760 2760 10
404 20250217 122800 58823105 2760 2760 2760 2760 0
405 20250217 122700 58823105 2760 2760 2760 2760 0
406 20250217 122600 58823105 2760 2760 2760 2760 4
407 20250217 122500 58812065 2765 2765 2765 2765 0
408 20250217 122400 58812065 2765 2765 2765 2765 0
409 20250217 122300 58812065 2765 2765 2765 2765 0
410 20250217 122200 58812065 2765 2765 2765 2765 0
411 20250217 122100 58812065 2765 2765 2765 2765 0
412 20250217 122000 58812065 2765 2765 2765 2765 3
413 20250217 121900 58803770 2760 2760 2760 2760 0
414 20250217 121800 58803770 2760 2760 2760 2760 0
415 20250217 121700 58803770 2760 2760 2760 2760 585
416 20250217 121600 57189170 2765 2765 2765 2765 0
417 20250217 121500 57189170 2765 2765 2765 2765 0
418 20250217 121400 57189170 2765 2765 2765 2765 0
419 20250217 121300 57189170 2765 2765 2765 2765 0
420 20250217 121200 57189170 2765 2765 2765 2765 45
421 20250217 121100 57064745 2765 2765 2765 2765 0
422 20250217 121000 57064745 2765 2765 2765 2765 7
423 20250217 120900 57045390 2765 2765 2765 2765 0
424 20250217 120800 57045390 2765 2760 2765 2760 165
425 20250217 120700 56589975 2760 2760 2760 2760 37
426 20250217 120600 56487855 2760 2760 2760 2760 0
427 20250217 120500 56487855 2760 2760 2760 2760 0
428 20250217 120400 56487855 2760 2760 2760 2760 0
429 20250217 120300 56487855 2760 2760 2760 2760 0
430 20250217 120200 56487855 2760 2760 2760 2760 71
431 20250217 120100 56291895 2760 2760 2760 2760 20
432 20250217 120000 56236695 2760 2760 2760 2760 0
433 20250217 115900 56236695 2760 2760 2760 2760 0
434 20250217 115800 56236695 2760 2760 2760 2760 20
435 20250217 115700 56181495 2760 2760 2760 2760 500
436 20250217 115600 54801495 2760 2760 2760 2760 10
437 20250217 115500 54773895 2765 2765 2765 2765 0
438 20250217 115400 54773895 2765 2765 2765 2765 0
439 20250217 115300 54773895 2765 2760 2765 2760 15
440 20250217 115200 54732470 2760 2760 2760 2760 0
441 20250217 115100 54732470 2760 2760 2760 2760 20
442 20250217 115000 54677270 2765 2765 2765 2765 0
443 20250217 114900 54677270 2765 2765 2765 2765 100
444 20250217 114800 54400770 2760 2760 2760 2760 19
445 20250217 114700 54348330 2760 2760 2760 2760 0
446 20250217 114600 54348330 2760 2760 2760 2760 1
447 20250217 114500 54345570 2750 2750 2750 2750 0
448 20250217 114400 54345570 2750 2750 2750 2750 0
449 20250217 114300 54345570 2750 2750 2750 2750 0
450 20250217 114200 54345570 2750 2755 2755 2750 1078
451 20250217 114100 51380470 2755 2755 2755 2755 0
452 20250217 114000 51380470 2755 2755 2755 2755 0
453 20250217 113900 51380470 2755 2755 2755 2755 4
454 20250217 113800 51369450 2765 2770 2770 2765 4
455 20250217 113700 51358385 2765 2765 2765 2765 0
456 20250217 113600 51358385 2765 2765 2765 2765 0
457 20250217 113500 51358385 2765 2765 2765 2765 35
458 20250217 113400 51261610 2765 2765 2765 2765 0
459 20250217 113300 51261610 2765 2765 2765 2765 5
460 20250217 113200 51247785 2755 2755 2755 2755 0
461 20250217 113100 51247785 2755 2755 2755 2755 303
462 20250217 113000 50413020 2765 2765 2765 2765 0
463 20250217 112900 50413020 2765 2765 2765 2765 763
464 20250217 112800 48303325 2765 2765 2765 2765 20
465 20250217 112700 48248025 2770 2770 2770 2770 0
466 20250217 112600 48248025 2770 2770 2770 2770 2
467 20250217 112500 48242485 2765 2765 2765 2765 0
468 20250217 112400 48242485 2765 2765 2765 2765 0
469 20250217 112300 48242485 2765 2765 2765 2765 0
470 20250217 112200 48242485 2765 2765 2765 2765 10
471 20250217 112100 48214835 2770 2770 2770 2770 90
472 20250217 112000 47965535 2770 2770 2770 2770 0
473 20250217 111900 47965535 2770 2770 2770 2770 2
474 20250217 111800 47959995 2765 2765 2765 2765 10
475 20250217 111700 47932345 2770 2770 2770 2770 0
476 20250217 111600 47932345 2770 2770 2770 2770 0
477 20250217 111500 47932345 2770 2765 2770 2765 218
478 20250217 111400 47329570 2765 2765 2765 2765 1
479 20250217 111300 47326805 2765 2765 2765 2765 20
480 20250217 111200 47271505 2765 2755 2765 2755 4020
481 20250217 111100 36177620 2755 2755 2755 2755 206
482 20250217 111000 35610090 2750 2750 2750 2750 4
483 20250217 110900 35599090 2750 2750 2750 2750 0
484 20250217 110800 35599090 2750 2750 2750 2750 0
485 20250217 110700 35599090 2750 2750 2750 2750 0
486 20250217 110600 35599090 2750 2755 2755 2750 38
487 20250217 110500 35494580 2755 2755 2755 2755 30
488 20250217 110400 35411930 2755 2755 2755 2755 0
489 20250217 110300 35411930 2755 2755 2755 2755 0
490 20250217 110200 35411930 2755 2755 2755 2755 0
491 20250217 110100 35411930 2755 2755 2755 2755 0
492 20250217 110000 35411930 2755 2745 2755 2745 12
493 20250217 105900 35378970 2755 2755 2755 2755 0
494 20250217 105800 35378970 2755 2755 2755 2755 0
495 20250217 105700 35378970 2755 2755 2755 2755 0
496 20250217 105600 35378970 2755 2755 2755 2755 0
497 20250217 105500 35378970 2755 2755 2755 2755 0
498 20250217 105400 35378970 2755 2755 2755 2755 0
499 20250217 105300 35378970 2755 2750 2755 2750 15
500 20250217 105200 35337715 2750 2750 2750 2750 15
501 20250217 105100 35296465 2745 2745 2745 2745 5
502 20250217 105000 35282740 2750 2750 2750 2750 0
503 20250217 104900 35282740 2750 2750 2750 2750 10
504 20250217 104800 35255240 2745 2745 2745 2745 0
505 20250217 104700 35255240 2745 2745 2745 2745 90
506 20250217 104600 35008190 2750 2750 2750 2750 0
507 20250217 104500 35008190 2750 2750 2750 2750 0
508 20250217 104400 35008190 2750 2750 2750 2750 3
509 20250217 104300 34999940 2750 2750 2750 2750 1
510 20250217 104200 34997190 2745 2745 2745 2745 100
511 20250217 104100 34722690 2750 2750 2750 2750 16
512 20250217 104000 34678690 2750 2750 2750 2750 101
513 20250217 103900 34400940 2750 2750 2750 2750 1
514 20250217 103800 34398190 2750 2750 2750 2750 72
515 20250217 103700 34200190 2745 2750 2750 2745 23
516 20250217 103600 34137015 2750 2755 2755 2750 173
517 20250217 103500 33660765 2755 2755 2755 2755 10
518 20250217 103400 33633215 2755 2755 2755 2755 9
519 20250217 103300 33608420 2755 2755 2755 2755 0
520 20250217 103200 33608420 2755 2755 2755 2755 0
521 20250217 103100 33608420 2755 2755 2755 2755 1
522 20250217 103000 33605665 2745 2745 2745 2745 100
523 20250217 102900 33331165 2750 2750 2750 2750 0
524 20250217 102800 33331165 2750 2750 2750 2750 18
525 20250217 102700 33281665 2750 2750 2750 2750 0
526 20250217 102600 33281665 2750 2750 2750 2750 1
527 20250217 102500 33278915 2750 2750 2750 2750 481
528 20250217 102400 31956165 2750 2750 2750 2750 1000
529 20250217 102300 29206165 2755 2755 2755 2755 0
530 20250217 102200 29206165 2755 2755 2755 2755 3
531 20250217 102100 29197900 2755 2755 2755 2755 0
532 20250217 102000 29197900 2755 2755 2755 2755 0
533 20250217 101900 29197900 2755 2755 2755 2755 1
534 20250217 101800 29195145 2755 2755 2755 2755 0
535 20250217 101700 29195145 2755 2755 2755 2755 0
536 20250217 101600 29195145 2755 2755 2755 2755 0
537 20250217 101500 29195145 2755 2755 2755 2755 0
538 20250217 101400 29195145 2755 2755 2755 2755 0
539 20250217 101300 29195145 2755 2755 2755 2755 0
540 20250217 101200 29195145 2755 2755 2755 2755 0
541 20250217 101100 29195145 2755 2755 2755 2755 0
542 20250217 101000 29195145 2755 2755 2755 2755 0
543 20250217 100900 29195145 2755 2755 2755 2755 0
544 20250217 100800 29195145 2755 2755 2755 2755 39
545 20250217 100700 29087700 2760 2760 2760 2760 0
546 20250217 100600 29087700 2760 2760 2760 2760 0
547 20250217 100500 29087700 2760 2760 2760 2760 2
548 20250217 100400 29082180 2755 2755 2755 2755 15
549 20250217 100300 29040855 2760 2760 2760 2760 4
550 20250217 100200 29029815 2760 2760 2760 2760 0
551 20250217 100100 29029815 2760 2760 2760 2760 0
552 20250217 100000 29029815 2760 2760 2760 2760 0
553 20250217 095900 29029815 2760 2760 2760 2760 2
554 20250217 095800 29024295 2750 2755 2755 2750 10
555 20250217 095700 28996785 2760 2760 2760 2760 1
556 20250217 095600 28994025 2760 2760 2760 2760 22
557 20250217 095500 28933305 2760 2760 2760 2760 0
558 20250217 095400 28933305 2760 2760 2760 2760 0
559 20250217 095300 28933305 2760 2755 2760 2755 33
560 20250217 095200 28842385 2755 2760 2760 2755 287
561 20250217 095100 28051695 2755 2760 2760 2755 8
562 20250217 095000 28029650 2760 2760 2760 2760 0
563 20250217 094900 28029650 2760 2760 2760 2760 560
564 20250217 094800 26484050 2750 2755 2755 2750 6
565 20250217 094700 26467545 2760 2760 2760 2760 1
566 20250217 094600 26464785 2760 2760 2760 2760 1
567 20250217 094500 26462025 2760 2760 2760 2760 11
568 20250217 094400 26431665 2760 2760 2760 2760 1
569 20250217 094300 26428905 2760 2755 2760 2755 2
570 20250217 094200 26423390 2755 2750 2755 2750 150
571 20250217 094100 26010730 2750 2750 2750 2750 100
572 20250217 094000 25735730 2750 2750 2750 2750 14
573 20250217 093900 25697230 2750 2750 2750 2750 8
574 20250217 093800 25675230 2750 2750 2750 2750 3
575 20250217 093700 25666980 2745 2745 2745 2745 32
576 20250217 093600 25579140 2745 2745 2745 2745 2
577 20250217 093500 25573650 2745 2740 2745 2740 1200
578 20250217 093400 22280650 2745 2745 2745 2745 16
579 20250217 093300 22236730 2745 2745 2745 2745 151
580 20250217 093200 21822235 2745 2740 2745 2740 11
581 20250217 093100 21792055 2745 2745 2745 2745 0
582 20250217 093000 21792055 2745 2745 2745 2745 6
583 20250217 092900 21775585 2740 2740 2740 2740 0
584 20250217 092800 21775585 2740 2740 2740 2740 0
585 20250217 092700 21775585 2740 2750 2750 2740 2720
586 20250217 092600 14314640 2760 2760 2760 2760 0
587 20250217 092500 14314640 2760 2760 2760 2760 1
588 20250217 092400 14311880 2760 2760 2760 2760 2
589 20250217 092300 14306360 2760 2760 2760 2760 2
590 20250217 092200 14300840 2750 2750 2750 2750 5
591 20250217 092100 14287090 2755 2755 2755 2755 6
592 20250217 092000 14270560 2760 2760 2760 2760 1
593 20250217 091900 14267800 2760 2760 2760 2760 10
594 20250217 091800 14240200 2760 2760 2760 2760 188
595 20250217 091700 13721320 2765 2760 2765 2760 21
596 20250217 091600 13663355 2765 2765 2765 2765 0
597 20250217 091500 13663355 2765 2765 2765 2765 2
598 20250217 091400 13657825 2765 2765 2765 2760 91
599 20250217 091300 13406410 2760 2760 2765 2760 13
600 20250217 091200 13370520 2765 2755 2765 2755 301
601 20250217 091100 12539805 2740 2740 2740 2740 0
602 20250217 091000 12539805 2740 2750 2750 2740 510
603 20250217 090900 11142235 2740 2740 2740 2740 50
604 20250217 090800 11005235 2740 2750 2750 2740 254
605 20250217 090700 10309080 2745 2750 2750 2745 36
606 20250217 090600 10210155 2760 2760 2760 2760 0
607 20250217 090500 10210155 2760 2760 2760 2760 1
608 20250217 090400 10207395 2760 2760 2760 2760 1
609 20250217 090300 10204635 2750 2740 2750 2740 2611
610 20250217 090200 3050425 2740 2750 2750 2740 214
611 20250217 090100 2463565 2750 2755 2755 2745 477
612 20250217 090000 1154110 2750 2755 2755 2750 419