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

Update 2025-02-07 2880 candle_min

Browse Source
This commit is contained in:
ened
2025-02-07 22:02:20 +09:00
parent ffc1527300
commit f13072207e
2880 changed files with 1837956 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

613
024900/min/candle-20250207.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,191100,85361860,2750,2750,2750,2750,295
20250207,191000,85361860,2750,2750,2750,2750,0
20250207,190900,85361860,2750,2750,2750,2750,0
20250207,190800,85361860,2750,2750,2750,2750,0
20250207,190700,85361860,2750,2750,2750,2750,0
20250207,190600,85361860,2750,2750,2750,2750,0
20250207,190500,85361860,2750,2750,2750,2750,0
20250207,190400,85361860,2750,2750,2750,2750,0
20250207,190300,85361860,2750,2750,2750,2750,0
20250207,190200,85361860,2750,2750,2750,2750,0
20250207,190100,85361860,2750,2750,2750,2750,0
20250207,190000,85361860,2750,2750,2750,2750,0
20250207,185900,85361860,2750,2750,2750,2750,0
20250207,185800,85361860,2750,2750,2750,2750,0
20250207,185700,85361860,2750,2750,2750,2750,0
20250207,185600,85361860,2750,2750,2750,2750,0
20250207,185500,85361860,2750,2750,2750,2750,0
20250207,185400,85361860,2750,2750,2750,2750,0
20250207,185300,85361860,2750,2750,2750,2750,0
20250207,185200,85361860,2750,2750,2750,2750,0
20250207,185100,85361860,2750,2750,2750,2750,0
20250207,185000,85361860,2750,2750,2750,2750,0
20250207,184900,85361860,2750,2750,2750,2750,0
20250207,184800,85361860,2750,2750,2750,2750,0
20250207,184700,85361860,2750,2750,2750,2750,0
20250207,184600,85361860,2750,2750,2750,2750,0
20250207,184500,85361860,2750,2750,2750,2750,0
20250207,184400,85361860,2750,2750,2750,2750,0
20250207,184300,85361860,2750,2750,2750,2750,0
20250207,184200,85361860,2750,2750,2750,2750,0
20250207,184100,85361860,2750,2750,2750,2750,295
20250207,184000,85361860,2750,2750,2750,2750,0
20250207,183900,85361860,2750,2750,2750,2750,0
20250207,183800,85361860,2750,2750,2750,2750,0
20250207,183700,85361860,2750,2750,2750,2750,0
20250207,183600,85361860,2750,2750,2750,2750,0
20250207,183500,85361860,2750,2750,2750,2750,0
20250207,183400,85361860,2750,2750,2750,2750,0
20250207,183300,85361860,2750,2750,2750,2750,0
20250207,183200,85361860,2750,2750,2750,2750,0
20250207,183100,85361860,2750,2750,2750,2750,0
20250207,183000,85361860,2750,2750,2750,2750,0
20250207,182900,85361860,2750,2750,2750,2750,0
20250207,182800,85361860,2750,2750,2750,2750,0
20250207,182700,85361860,2750,2750,2750,2750,0
20250207,182600,85361860,2750,2750,2750,2750,0
20250207,182500,85361860,2750,2750,2750,2750,0
20250207,182400,85361860,2750,2750,2750,2750,0
20250207,182300,85361860,2750,2750,2750,2750,0
20250207,182200,85361860,2750,2750,2750,2750,0
20250207,182100,85361860,2750,2750,2750,2750,0
20250207,182000,85361860,2750,2750,2750,2750,0
20250207,181900,85361860,2750,2750,2750,2750,0
20250207,181800,85361860,2750,2750,2750,2750,0
20250207,181700,85361860,2750,2750,2750,2750,0
20250207,181600,85361860,2750,2750,2750,2750,0
20250207,181500,85361860,2750,2750,2750,2750,0
20250207,181400,85361860,2750,2750,2750,2750,0
20250207,181300,85361860,2750,2750,2750,2750,0
20250207,181200,85361860,2750,2750,2750,2750,0
20250207,181100,85361860,2750,2750,2750,2750,295
20250207,181000,85361860,2750,2750,2750,2750,0
20250207,180900,85361860,2750,2750,2750,2750,0
20250207,180800,85361860,2750,2750,2750,2750,0
20250207,180700,85361860,2750,2750,2750,2750,0
20250207,180600,85361860,2750,2750,2750,2750,0
20250207,180500,85361860,2750,2750,2750,2750,0
20250207,180400,85361860,2750,2750,2750,2750,0
20250207,180300,85361860,2750,2750,2750,2750,0
20250207,180200,85361860,2750,2750,2750,2750,0
20250207,180100,85361860,2750,2750,2750,2750,0
20250207,180000,85361860,2750,2750,2750,2750,0
20250207,175900,85361860,2750,2750,2750,2750,0
20250207,175800,85361860,2750,2750,2750,2750,0
20250207,175700,85361860,2750,2750,2750,2750,0
20250207,175600,85361860,2750,2750,2750,2750,0
20250207,175500,85361860,2750,2750,2750,2750,0
20250207,175400,85361860,2750,2750,2750,2750,0
20250207,175300,85361860,2750,2750,2750,2750,0
20250207,175200,85361860,2750,2750,2750,2750,0
20250207,175100,85361860,2750,2750,2750,2750,0
20250207,175000,85361860,2750,2750,2750,2750,0
20250207,174900,85361860,2750,2750,2750,2750,0
20250207,174800,85361860,2750,2750,2750,2750,0
20250207,174700,85361860,2750,2750,2750,2750,0
20250207,174600,85361860,2750,2750,2750,2750,0
20250207,174500,85361860,2750,2750,2750,2750,0
20250207,174400,85361860,2750,2750,2750,2750,0
20250207,174300,85361860,2750,2750,2750,2750,0
20250207,174200,85361860,2750,2750,2750,2750,0
20250207,174100,85361860,2750,2750,2750,2750,295
20250207,174000,85361860,2750,2750,2750,2750,0
20250207,173900,85361860,2750,2750,2750,2750,0
20250207,173800,85361860,2750,2750,2750,2750,0
20250207,173700,85361860,2750,2750,2750,2750,0
20250207,173600,85361860,2750,2750,2750,2750,0
20250207,173500,85361860,2750,2750,2750,2750,0
20250207,173400,85361860,2750,2750,2750,2750,0
20250207,173300,85361860,2750,2750,2750,2750,0
20250207,173200,85361860,2750,2750,2750,2750,0
20250207,173100,85361860,2750,2750,2750,2750,0
20250207,173000,85361860,2750,2750,2750,2750,0
20250207,172900,85361860,2750,2750,2750,2750,0
20250207,172800,85361860,2750,2750,2750,2750,0
20250207,172700,85361860,2750,2750,2750,2750,0
20250207,172600,85361860,2750,2750,2750,2750,0
20250207,172500,85361860,2750,2750,2750,2750,0
20250207,172400,85361860,2750,2750,2750,2750,0
20250207,172300,85361860,2750,2750,2750,2750,0
20250207,172200,85361860,2750,2750,2750,2750,0
20250207,172100,85361860,2750,2750,2750,2750,0
20250207,172000,85361860,2750,2750,2750,2750,0
20250207,171900,85361860,2750,2750,2750,2750,0
20250207,171800,85361860,2750,2750,2750,2750,0
20250207,171700,85361860,2750,2750,2750,2750,0
20250207,171600,85361860,2750,2750,2750,2750,0
20250207,171500,85361860,2750,2750,2750,2750,0
20250207,171400,85361860,2750,2750,2750,2750,0
20250207,171300,85361860,2750,2750,2750,2750,0
20250207,171200,85361860,2750,2750,2750,2750,0
20250207,171100,85361860,2750,2750,2750,2750,295
20250207,171000,85361860,2750,2750,2750,2750,0
20250207,170900,85361860,2750,2750,2750,2750,0
20250207,170800,85361860,2750,2750,2750,2750,0
20250207,170700,85361860,2750,2750,2750,2750,0
20250207,170600,85361860,2750,2750,2750,2750,0
20250207,170500,85361860,2750,2750,2750,2750,0
20250207,170400,85361860,2750,2750,2750,2750,0
20250207,170300,85361860,2750,2750,2750,2750,0
20250207,170200,85361860,2750,2750,2750,2750,0
20250207,170100,85361860,2750,2750,2750,2750,0
20250207,170000,85361860,2750,2750,2750,2750,0
20250207,165900,85361860,2750,2750,2750,2750,0
20250207,165800,85361860,2750,2750,2750,2750,0
20250207,165700,85361860,2750,2750,2750,2750,0
20250207,165600,85361860,2750,2750,2750,2750,0
20250207,165500,85361860,2750,2750,2750,2750,0
20250207,165400,85361860,2750,2750,2750,2750,0
20250207,165300,85361860,2750,2750,2750,2750,0
20250207,165200,85361860,2750,2750,2750,2750,0
20250207,165100,85361860,2750,2750,2750,2750,0
20250207,165000,85361860,2750,2750,2750,2750,0
20250207,164900,85361860,2750,2750,2750,2750,0
20250207,164800,85361860,2750,2750,2750,2750,0
20250207,164700,85361860,2750,2750,2750,2750,0
20250207,164600,85361860,2750,2750,2750,2750,0
20250207,164500,85361860,2750,2750,2750,2750,0
20250207,164400,85361860,2750,2750,2750,2750,0
20250207,164300,85361860,2750,2750,2750,2750,0
20250207,164200,85361860,2750,2750,2750,2750,0
20250207,164100,85361860,2750,2750,2750,2750,295
20250207,164000,85361860,2750,2750,2750,2750,0
20250207,163900,85361860,2750,2750,2750,2750,0
20250207,163800,85361860,2750,2750,2750,2750,0
20250207,163700,85361860,2750,2750,2750,2750,0
20250207,163600,85361860,2750,2750,2750,2750,0
20250207,163500,85361860,2750,2750,2750,2750,0
20250207,163400,85361860,2750,2750,2750,2750,0
20250207,163300,85361860,2750,2750,2750,2750,0
20250207,163200,85361860,2750,2750,2750,2750,0
20250207,163100,85361860,2750,2750,2750,2750,0
20250207,163000,85361860,2750,2750,2750,2750,0
20250207,162900,85361860,2750,2750,2750,2750,0
20250207,162800,85361860,2750,2750,2750,2750,0
20250207,162700,85361860,2750,2750,2750,2750,0
20250207,162600,85361860,2750,2750,2750,2750,0
20250207,162500,85361860,2750,2750,2750,2750,0
20250207,162400,85361860,2750,2750,2750,2750,0
20250207,162300,85361860,2750,2750,2750,2750,0
20250207,162200,85361860,2750,2750,2750,2750,0
20250207,162100,85361860,2750,2750,2750,2750,0
20250207,162000,85361860,2750,2750,2750,2750,0
20250207,161900,85361860,2750,2750,2750,2750,0
20250207,161800,85361860,2750,2750,2750,2750,0
20250207,161700,85361860,2750,2750,2750,2750,0
20250207,161600,85361860,2750,2750,2750,2750,0
20250207,161500,85361860,2750,2750,2750,2750,0
20250207,161400,85361860,2750,2750,2750,2750,0
20250207,161300,85361860,2750,2750,2750,2750,0
20250207,161200,85361860,2750,2750,2750,2750,0
20250207,161100,85361860,2750,2750,2750,2750,295
20250207,161000,85361860,2750,2750,2750,2750,0
20250207,160900,85361860,2750,2750,2750,2750,0
20250207,160800,85361860,2750,2750,2750,2750,0
20250207,160700,85361860,2750,2750,2750,2750,0
20250207,160600,85361860,2750,2750,2750,2750,0
20250207,160500,85361860,2750,2750,2750,2750,0
20250207,160400,85361860,2750,2750,2750,2750,0
20250207,160300,85361860,2750,2750,2750,2750,0
20250207,160200,85361860,2750,2750,2750,2750,0
20250207,160100,85361860,2750,2750,2750,2750,0
20250207,160000,85361860,2750,2750,2750,2750,0
20250207,155900,85361860,2750,2750,2750,2750,0
20250207,155800,85361860,2750,2750,2750,2750,0
20250207,155700,85361860,2750,2750,2750,2750,0
20250207,155600,85361860,2750,2750,2750,2750,0
20250207,155500,85361860,2750,2750,2750,2750,0
20250207,155400,85361860,2750,2750,2750,2750,0
20250207,155300,85361860,2750,2750,2750,2750,0
20250207,155200,85361860,2750,2750,2750,2750,0
20250207,155100,85361860,2750,2750,2750,2750,0
20250207,155000,85361860,2750,2750,2750,2750,0
20250207,154900,85361860,2750,2750,2750,2750,0
20250207,154800,85361860,2750,2750,2750,2750,0
20250207,154700,85361860,2750,2750,2750,2750,0
20250207,154600,85361860,2750,2750,2750,2750,0
20250207,154500,85361860,2750,2750,2750,2750,0
20250207,154400,85361860,2750,2750,2750,2750,0
20250207,154300,85361860,2750,2750,2750,2750,0
20250207,154200,85361860,2750,2750,2750,2750,0
20250207,154100,85361860,2750,2750,2750,2750,295
20250207,154000,85361860,2750,2750,2750,2750,0
20250207,153900,85361860,2750,2750,2750,2750,0
20250207,153800,85361860,2750,2750,2750,2750,0
20250207,153700,85361860,2750,2750,2750,2750,0
20250207,153600,85361860,2750,2750,2750,2750,0
20250207,153500,85361860,2750,2750,2750,2750,0
20250207,153400,85361860,2750,2750,2750,2750,0
20250207,153300,85361860,2750,2750,2750,2750,0
20250207,153200,85361860,2750,2750,2750,2750,0
20250207,153100,85361860,2750,2750,2750,2750,0
20250207,153000,85361860,2750,2750,2750,2750,295
20250207,152900,84550610,2750,2750,2750,2750,0
20250207,152800,84550610,2750,2750,2750,2750,0
20250207,152700,84550610,2750,2750,2750,2750,0
20250207,152600,84550610,2750,2750,2750,2750,0
20250207,152500,84550610,2750,2750,2750,2750,0
20250207,152400,84550610,2750,2750,2750,2750,0
20250207,152300,84550610,2750,2750,2750,2750,0
20250207,152200,84550610,2750,2750,2750,2750,0
20250207,152100,84550610,2750,2750,2750,2750,0
20250207,152000,84550610,2750,2750,2750,2750,0
20250207,151900,84550610,2750,2750,2750,2745,151
20250207,151800,84135605,2750,2750,2750,2750,15
20250207,151700,84094355,2750,2750,2750,2750,0
20250207,151600,84094355,2750,2750,2750,2750,30
20250207,151500,84011855,2750,2750,2750,2750,104
20250207,151400,83725855,2750,2750,2750,2750,365
20250207,151300,82722105,2750,2750,2750,2750,1
20250207,151200,82719355,2740,2740,2740,2740,0
20250207,151100,82719355,2740,2750,2750,2740,571
20250207,151000,81154565,2740,2740,2740,2740,2
20250207,150900,81149085,2750,2750,2750,2750,2
20250207,150800,81143585,2745,2745,2745,2745,30
20250207,150700,81061235,2745,2750,2750,2745,2670
20250207,150600,73725015,2750,2750,2750,2750,0
20250207,150500,73725015,2750,2750,2750,2750,0
20250207,150400,73725015,2750,2750,2750,2750,0
20250207,150300,73725015,2750,2750,2750,2750,0
20250207,150200,73725015,2750,2750,2750,2750,15
20250207,150100,73683765,2750,2750,2750,2750,20
20250207,150000,73628765,2755,2755,2755,2755,644
20250207,145900,71854545,2755,2755,2755,2755,56
20250207,145800,71700265,2760,2760,2760,2760,0
20250207,145700,71700265,2760,2760,2760,2760,0
20250207,145600,71700265,2760,2770,2770,2760,1720
20250207,145500,66952565,2770,2770,2770,2770,0
20250207,145400,66952565,2770,2770,2770,2770,0
20250207,145300,66952565,2770,2770,2770,2770,0
20250207,145200,66952565,2770,2770,2770,2770,0
20250207,145100,66952565,2770,2770,2770,2770,0
20250207,145000,66952565,2770,2770,2770,2760,429
20250207,144900,65768435,2765,2765,2765,2765,5
20250207,144800,65754610,2770,2770,2770,2770,0
20250207,144700,65754610,2770,2770,2770,2770,0
20250207,144600,65754610,2770,2765,2770,2765,154
20250207,144500,65328045,2765,2770,2770,2765,9
20250207,144400,65303120,2770,2770,2770,2770,0
20250207,144300,65303120,2770,2770,2770,2770,0
20250207,144200,65303120,2770,2770,2770,2770,0
20250207,144100,65303120,2770,2770,2770,2770,0
20250207,144000,65303120,2770,2770,2770,2770,3
20250207,143900,65294810,2770,2770,2770,2770,2
20250207,143800,65289270,2765,2770,2770,2765,3
20250207,143700,65280965,2760,2760,2760,2760,0
20250207,143600,65280965,2760,2760,2760,2760,0
20250207,143500,65280965,2760,2760,2760,2760,0
20250207,143400,65280965,2760,2760,2760,2760,0
20250207,143300,65280965,2760,2760,2760,2760,0
20250207,143200,65280965,2760,2760,2760,2760,0
20250207,143100,65280965,2760,2760,2760,2760,0
20250207,143000,65280965,2760,2760,2760,2760,0
20250207,142900,65280965,2760,2760,2760,2760,0
20250207,142800,65280965,2760,2760,2760,2760,0
20250207,142700,65280965,2760,2760,2760,2760,0
20250207,142600,65280965,2760,2760,2760,2760,0
20250207,142500,65280965,2760,2760,2760,2760,1
20250207,142400,65278205,2760,2760,2760,2760,28
20250207,142300,65200925,2760,2760,2760,2760,0
20250207,142200,65200925,2760,2760,2760,2760,0
20250207,142100,65200925,2760,2760,2760,2760,4
20250207,142000,65189885,2760,2760,2760,2760,1
20250207,141900,65187125,2760,2760,2760,2760,0
20250207,141800,65187125,2760,2760,2760,2760,0
20250207,141700,65187125,2760,2760,2760,2760,6
20250207,141600,65170565,2760,2760,2760,2760,0
20250207,141500,65170565,2760,2760,2760,2760,0
20250207,141400,65170565,2760,2760,2760,2760,0
20250207,141300,65170565,2760,2760,2760,2760,0
20250207,141200,65170565,2760,2760,2760,2760,0
20250207,141100,65170565,2760,2760,2760,2760,0
20250207,141000,65170565,2760,2760,2760,2760,0
20250207,140900,65170565,2760,2760,2760,2760,0
20250207,140800,65170565,2760,2760,2760,2760,233
20250207,140700,64527485,2765,2765,2765,2765,0
20250207,140600,64527485,2765,2765,2765,2765,0
20250207,140500,64527485,2765,2765,2765,2765,70
20250207,140400,64333935,2775,2775,2775,2775,0
20250207,140300,64333935,2775,2775,2775,2775,1
20250207,140200,64331160,2775,2775,2775,2775,0
20250207,140100,64331160,2775,2775,2775,2775,0
20250207,140000,64331160,2775,2775,2775,2775,0
20250207,135900,64331160,2775,2775,2775,2775,1
20250207,135800,64328385,2770,2770,2770,2770,0
20250207,135700,64328385,2770,2765,2770,2765,360
20250207,135600,63331215,2770,2770,2770,2770,0
20250207,135500,63331215,2770,2770,2770,2770,361
20250207,135400,62331245,2760,2760,2760,2760,0
20250207,135300,62331245,2760,2760,2760,2760,0
20250207,135200,62331245,2760,2760,2760,2760,0
20250207,135100,62331245,2760,2760,2760,2760,0
20250207,135000,62331245,2760,2760,2760,2760,0
20250207,134900,62331245,2760,2760,2760,2760,0
20250207,134800,62331245,2760,2760,2760,2760,0
20250207,134700,62331245,2760,2760,2760,2760,0
20250207,134600,62331245,2760,2760,2760,2760,0
20250207,134500,62331245,2760,2760,2760,2760,0
20250207,134400,62331245,2760,2760,2760,2760,114
20250207,134300,62016605,2760,2760,2760,2760,0
20250207,134200,62016605,2760,2760,2760,2760,0
20250207,134100,62016605,2760,2760,2760,2760,5
20250207,134000,62002805,2770,2770,2770,2770,11
20250207,133900,61972335,2770,2770,2770,2770,202
20250207,133800,61412795,2760,2760,2760,2760,0
20250207,133700,61412795,2760,2760,2760,2760,5
20250207,133600,61398995,2760,2760,2760,2760,5
20250207,133500,61385195,2770,2770,2770,2770,0
20250207,133400,61385195,2770,2770,2770,2770,0
20250207,133300,61385195,2770,2770,2770,2770,0
20250207,133200,61385195,2770,2770,2770,2770,0
20250207,133100,61385195,2770,2770,2770,2770,0
20250207,133000,61385195,2770,2770,2770,2770,0
20250207,132900,61385195,2770,2770,2770,2770,0
20250207,132800,61385195,2770,2765,2770,2760,122
20250207,132700,61048375,2770,2770,2770,2770,0
20250207,132600,61048375,2770,2770,2770,2770,5
20250207,132500,61034525,2770,2770,2770,2770,5
20250207,132400,61020675,2760,2765,2765,2760,859
20250207,132300,58649315,2765,2765,2765,2765,0
20250207,132200,58649315,2765,2765,2765,2765,0
20250207,132100,58649315,2765,2765,2765,2765,0
20250207,132000,58649315,2765,2765,2765,2765,0
20250207,131900,58649315,2765,2765,2765,2765,0
20250207,131800,58649315,2765,2765,2765,2765,2
20250207,131700,58643785,2770,2770,2770,2770,101
20250207,131600,58364015,2770,2770,2770,2770,0
20250207,131500,58364015,2770,2770,2770,2770,100
20250207,131400,58087015,2760,2760,2760,2760,0
20250207,131300,58087015,2760,2760,2760,2760,0
20250207,131200,58087015,2760,2760,2760,2760,1
20250207,131100,58084255,2770,2770,2770,2770,1
20250207,131000,58081485,2770,2770,2770,2770,21
20250207,130900,58023315,2775,2775,2775,2775,0
20250207,130800,58023315,2775,2775,2775,2775,0
20250207,130700,58023315,2775,2775,2775,2775,0
20250207,130600,58023315,2775,2775,2775,2775,0
20250207,130500,58023315,2775,2775,2775,2775,0
20250207,130400,58023315,2775,2775,2775,2775,0
20250207,130300,58023315,2775,2775,2775,2775,0
20250207,130200,58023315,2775,2775,2775,2775,3
20250207,130100,58014990,2775,2775,2775,2775,0
20250207,130000,58014990,2775,2775,2775,2775,10
20250207,125900,57987240,2775,2775,2775,2775,0
20250207,125800,57987240,2775,2775,2775,2775,0
20250207,125700,57987240,2775,2775,2775,2775,0
20250207,125600,57987240,2775,2775,2775,2775,0
20250207,125500,57987240,2775,2775,2775,2775,2
20250207,125400,57981690,2775,2765,2775,2765,38
20250207,125300,57876430,2765,2765,2765,2765,100
20250207,125200,57599930,2765,2765,2765,2765,0
20250207,125100,57599930,2765,2765,2765,2765,0
20250207,125000,57599930,2765,2765,2765,2765,1
20250207,124900,57597165,2765,2765,2765,2765,0
20250207,124800,57597165,2765,2765,2765,2765,0
20250207,124700,57597165,2765,2765,2765,2765,0
20250207,124600,57597165,2765,2765,2765,2765,0
20250207,124500,57597165,2765,2765,2765,2765,0
20250207,124400,57597165,2765,2765,2765,2765,1
20250207,124300,57594400,2765,2765,2765,2765,0
20250207,124200,57594400,2765,2765,2765,2765,5
20250207,124100,57580575,2760,2760,2760,2760,0
20250207,124000,57580575,2760,2760,2760,2760,0
20250207,123900,57580575,2760,2760,2760,2760,0
20250207,123800,57580575,2760,2760,2760,2760,11
20250207,123700,57550215,2760,2760,2760,2760,1
20250207,123600,57547455,2765,2765,2765,2765,0
20250207,123500,57547455,2765,2765,2765,2765,27
20250207,123400,57472800,2765,2765,2765,2765,0
20250207,123300,57472800,2765,2765,2765,2765,1
20250207,123200,57470035,2765,2770,2770,2765,277
20250207,123100,56704125,2770,2770,2770,2770,2
20250207,123000,56698585,2770,2770,2770,2770,234
20250207,122900,56050405,2775,2775,2775,2775,3
20250207,122800,56042080,2775,2775,2775,2775,0
20250207,122700,56042080,2775,2775,2775,2775,160
20250207,122600,55598080,2780,2780,2780,2780,5
20250207,122500,55584180,2780,2780,2780,2780,2
20250207,122400,55578620,2775,2775,2775,2775,0
20250207,122300,55578620,2775,2775,2775,2775,652
20250207,122200,53769320,2770,2770,2770,2770,11
20250207,122100,53738850,2770,2770,2770,2770,0
20250207,122000,53738850,2770,2770,2770,2770,0
20250207,121900,53738850,2770,2770,2770,2770,0
20250207,121800,53738850,2770,2770,2770,2770,0
20250207,121700,53738850,2770,2770,2770,2770,120
20250207,121600,53406450,2780,2780,2780,2780,0
20250207,121500,53406450,2780,2780,2780,2780,1631
20250207,121400,48872270,2780,2780,2780,2780,0
20250207,121300,48872270,2780,2780,2780,2780,1
20250207,121200,48869490,2780,2780,2780,2780,0
20250207,121100,48869490,2780,2780,2780,2780,0
20250207,121000,48869490,2780,2780,2780,2780,0
20250207,120900,48869490,2780,2765,2780,2765,13
20250207,120800,48833435,2765,2765,2765,2765,0
20250207,120700,48833435,2765,2765,2765,2765,170
20250207,120600,48363385,2780,2775,2780,2775,12
20250207,120500,48330075,2765,2765,2765,2765,0
20250207,120400,48330075,2765,2765,2765,2765,0
20250207,120300,48330075,2765,2765,2765,2765,0
20250207,120200,48330075,2765,2765,2765,2765,3
20250207,120100,48321780,2765,2765,2765,2765,0
20250207,120000,48321780,2765,2765,2765,2765,171
20250207,115900,47848965,2770,2770,2770,2770,0
20250207,115800,47848965,2770,2770,2770,2770,0
20250207,115700,47848965,2770,2770,2770,2770,54
20250207,115600,47699385,2780,2780,2780,2780,0
20250207,115500,47699385,2780,2780,2780,2780,0
20250207,115400,47699385,2780,2780,2780,2780,0
20250207,115300,47699385,2780,2780,2780,2780,0
20250207,115200,47699385,2780,2780,2780,2780,2
20250207,115100,47693825,2770,2775,2780,2770,15
20250207,115000,47652195,2780,2780,2780,2780,0
20250207,114900,47652195,2780,2780,2780,2780,0
20250207,114800,47652195,2780,2780,2780,2780,14
20250207,114700,47613275,2780,2770,2780,2770,131
20250207,114600,47250395,2780,2780,2780,2775,2008
20250207,114500,41678160,2785,2785,2785,2785,10
20250207,114400,41650310,2785,2780,2785,2780,32
20250207,114300,41561335,2780,2780,2780,2780,0
20250207,114200,41561335,2780,2775,2780,2775,52
20250207,114100,41417025,2780,2775,2780,2775,56
20250207,114000,41261600,2780,2780,2780,2780,0
20250207,113900,41261600,2780,2780,2780,2780,0
20250207,113800,41261600,2780,2780,2780,2780,0
20250207,113700,41261600,2780,2780,2780,2780,3
20250207,113600,41253260,2780,2780,2780,2780,2
20250207,113500,41247700,2780,2780,2780,2780,0
20250207,113400,41247700,2780,2780,2780,2780,100
20250207,113300,40969700,2780,2775,2780,2775,12
20250207,113200,40936390,2775,2775,2775,2775,38
20250207,113100,40830940,2775,2775,2775,2775,1
20250207,113000,40828165,2775,2775,2775,2775,0
20250207,112900,40828165,2775,2775,2775,2775,8
20250207,112800,40805965,2775,2775,2775,2775,10
20250207,112700,40778215,2780,2780,2780,2780,0
20250207,112600,40778215,2780,2775,2780,2775,32
20250207,112500,40689405,2775,2780,2780,2775,109
20250207,112400,40386885,2780,2775,2780,2775,40
20250207,112300,40275875,2775,2775,2775,2775,0
20250207,112200,40275875,2775,2775,2775,2775,0
20250207,112100,40275875,2775,2775,2775,2775,5
20250207,112000,40262000,2775,2775,2775,2775,0
20250207,111900,40262000,2775,2775,2775,2775,1
20250207,111800,40259225,2775,2775,2775,2775,0
20250207,111700,40259225,2775,2775,2775,2775,6
20250207,111600,40242575,2770,2775,2775,2770,540
20250207,111500,38744125,2770,2770,2770,2770,0
20250207,111400,38744125,2770,2770,2770,2770,0
20250207,111300,38744125,2770,2770,2770,2770,0
20250207,111200,38744125,2770,2770,2770,2770,10
20250207,111100,38716425,2770,2770,2770,2770,157
20250207,111000,38281535,2775,2775,2775,2775,0
20250207,110900,38281535,2775,2775,2775,2775,186
20250207,110800,37765385,2775,2775,2775,2775,148
20250207,110700,37354685,2775,2775,2775,2775,10
20250207,110600,37326935,2770,2770,2770,2770,0
20250207,110500,37326935,2770,2770,2770,2770,0
20250207,110400,37326935,2770,2770,2775,2770,810
20250207,110300,35083185,2775,2775,2775,2775,4
20250207,110200,35072085,2770,2770,2770,2770,0
20250207,110100,35072085,2770,2770,2770,2770,0
20250207,110000,35072085,2770,2770,2770,2770,0
20250207,105900,35072085,2770,2770,2770,2770,0
20250207,105800,35072085,2770,2770,2770,2770,0
20250207,105700,35072085,2770,2770,2770,2770,70
20250207,105600,34878185,2770,2770,2770,2770,6
20250207,105500,34861565,2770,2770,2770,2770,0
20250207,105400,34861565,2770,2770,2770,2770,49
20250207,105300,34725835,2765,2765,2765,2765,0
20250207,105200,34725835,2765,2760,2765,2760,346
20250207,105100,33769250,2755,2755,2755,2755,0
20250207,105000,33769250,2755,2755,2755,2755,0
20250207,104900,33769250,2755,2755,2755,2755,24
20250207,104800,33703130,2755,2755,2755,2755,0
20250207,104700,33703130,2755,2755,2755,2755,0
20250207,104600,33703130,2755,2755,2755,2755,0
20250207,104500,33703130,2755,2755,2755,2755,0
20250207,104400,33703130,2755,2755,2755,2755,130
20250207,104300,33344980,2755,2755,2755,2755,100
20250207,104200,33069480,2755,2755,2755,2755,0
20250207,104100,33069480,2755,2755,2755,2755,0
20250207,104000,33069480,2755,2755,2755,2755,0
20250207,103900,33069480,2755,2755,2755,2755,0
20250207,103800,33069480,2755,2755,2755,2755,0
20250207,103700,33069480,2755,2755,2755,2755,2
20250207,103600,33063970,2755,2755,2755,2755,0
20250207,103500,33063970,2755,2755,2755,2755,0
20250207,103400,33063970,2755,2755,2755,2755,0
20250207,103300,33063970,2755,2755,2755,2755,0
20250207,103200,33063970,2755,2755,2755,2755,0
20250207,103100,33063970,2755,2755,2755,2755,0
20250207,103000,33063970,2755,2755,2755,2755,0
20250207,102900,33063970,2755,2755,2755,2755,77
20250207,102800,32851835,2755,2755,2755,2755,0
20250207,102700,32851835,2755,2755,2755,2755,0
20250207,102600,32851835,2755,2755,2755,2755,0
20250207,102500,32851835,2755,2755,2755,2755,11
20250207,102400,32821530,2755,2755,2755,2755,0
20250207,102300,32821530,2755,2755,2755,2755,0
20250207,102200,32821530,2755,2755,2755,2755,2
20250207,102100,32816020,2755,2755,2755,2755,3
20250207,102000,32807755,2755,2755,2755,2755,744
20250207,101900,30758035,2750,2755,2755,2750,1855
20250207,101800,25656640,2755,2755,2755,2755,1184
20250207,101700,22394720,2760,2760,2760,2760,0
20250207,101600,22394720,2760,2760,2760,2760,0
20250207,101500,22394720,2760,2760,2760,2760,4
20250207,101400,22383680,2765,2765,2765,2765,2
20250207,101300,22378150,2755,2760,2760,2755,604
20250207,101200,20711265,2765,2765,2765,2765,0
20250207,101100,20711265,2765,2765,2765,2765,1
20250207,101000,20708500,2765,2765,2765,2765,0
20250207,100900,20708500,2765,2765,2765,2765,0
20250207,100800,20708500,2765,2760,2765,2760,387
20250207,100700,19640375,2760,2760,2760,2760,0
20250207,100600,19640375,2760,2760,2760,2760,9
20250207,100500,19615535,2760,2760,2760,2760,15
20250207,100400,19574135,2765,2765,2765,2765,1
20250207,100300,19571370,2765,2760,2765,2760,21
20250207,100200,19513405,2760,2760,2760,2760,0
20250207,100100,19513405,2760,2760,2760,2760,1
20250207,100000,19510645,2760,2760,2760,2760,123
20250207,095900,19171165,2760,2760,2760,2760,12
20250207,095800,19138045,2760,2760,2760,2760,1248
20250207,095700,15693565,2760,2760,2760,2760,20
20250207,095600,15638365,2760,2760,2760,2760,18
20250207,095500,15588685,2770,2770,2770,2770,48
20250207,095400,15455725,2770,2760,2770,2760,52
20250207,095300,15312135,2760,2760,2760,2760,53
20250207,095200,15165855,2760,2760,2760,2760,45
20250207,095100,15041655,2760,2760,2760,2760,20
20250207,095000,14986455,2760,2760,2760,2760,1
20250207,094900,14983695,2760,2760,2760,2760,0
20250207,094800,14983695,2760,2760,2760,2760,114
20250207,094700,14669055,2760,2760,2760,2760,0
20250207,094600,14669055,2760,2760,2760,2760,20
20250207,094500,14613855,2760,2760,2760,2760,0
20250207,094400,14613855,2760,2760,2760,2760,0
20250207,094300,14613855,2760,2760,2760,2760,259
20250207,094200,13899015,2760,2760,2760,2760,121
20250207,094100,13565055,2760,2760,2760,2760,0
20250207,094000,13565055,2760,2760,2760,2760,200
20250207,093900,13013055,2765,2765,2765,2765,2
20250207,093800,13007525,2770,2770,2770,2770,159
20250207,093700,12567095,2770,2765,2770,2765,1029
20250207,093600,9721905,2765,2765,2765,2765,76
20250207,093500,9511765,2765,2765,2765,2765,501
20250207,093400,8126500,2765,2765,2765,2765,3
20250207,093300,8118205,2765,2765,2765,2765,2
20250207,093200,8112675,2760,2760,2760,2760,1
20250207,093100,8109915,2765,2760,2765,2760,8
20250207,093000,8087805,2760,2760,2760,2760,26
20250207,092900,8016045,2760,2760,2760,2760,0
20250207,092800,8016045,2760,2760,2760,2760,1
20250207,092700,8013285,2760,2760,2760,2760,0
20250207,092600,8013285,2760,2760,2760,2760,10
20250207,092500,7985685,2760,2760,2760,2760,9
20250207,092400,7960845,2760,2755,2760,2750,212
20250207,092300,7376985,2760,2765,2765,2760,8
20250207,092200,7354895,2760,2760,2760,2760,0
20250207,092100,7354895,2760,2765,2765,2760,102
20250207,092000,7072995,2765,2765,2765,2765,227
20250207,091900,6445340,2775,2770,2775,2770,24
20250207,091800,6378820,2770,2770,2770,2770,4
20250207,091700,6367740,2770,2770,2770,2770,14
20250207,091600,6328960,2765,2770,2770,2765,30
20250207,091500,6245910,2775,2775,2775,2775,70
20250207,091400,6051660,2775,2775,2775,2775,0
20250207,091300,6051660,2775,2775,2775,2775,2
20250207,091200,6046110,2770,2770,2770,2770,0
20250207,091100,6046110,2770,2770,2770,2770,0
20250207,091000,6046110,2770,2765,2770,2765,422
20250207,090900,4877350,2760,2760,2760,2760,0
20250207,090800,4877350,2760,2760,2760,2760,0
20250207,090700,4877350,2760,2760,2760,2760,8
20250207,090600,4855270,2760,2760,2760,2760,1
20250207,090500,4852510,2760,2765,2765,2760,11
20250207,090400,4822100,2765,2755,2770,2755,5
20250207,090300,4808285,2730,2770,2770,2730,502
20250207,090200,3433545,2745,2760,2760,2745,372
20250207,090100,2412340,2775,2775,2775,2740,407
20250207,090000,1292215,2775,2755,2775,2755,469
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250207 191100 85361860 2750 2750 2750 2750 295
3 20250207 191000 85361860 2750 2750 2750 2750 0
4 20250207 190900 85361860 2750 2750 2750 2750 0
5 20250207 190800 85361860 2750 2750 2750 2750 0
6 20250207 190700 85361860 2750 2750 2750 2750 0
7 20250207 190600 85361860 2750 2750 2750 2750 0
8 20250207 190500 85361860 2750 2750 2750 2750 0
9 20250207 190400 85361860 2750 2750 2750 2750 0
10 20250207 190300 85361860 2750 2750 2750 2750 0
11 20250207 190200 85361860 2750 2750 2750 2750 0
12 20250207 190100 85361860 2750 2750 2750 2750 0
13 20250207 190000 85361860 2750 2750 2750 2750 0
14 20250207 185900 85361860 2750 2750 2750 2750 0
15 20250207 185800 85361860 2750 2750 2750 2750 0
16 20250207 185700 85361860 2750 2750 2750 2750 0
17 20250207 185600 85361860 2750 2750 2750 2750 0
18 20250207 185500 85361860 2750 2750 2750 2750 0
19 20250207 185400 85361860 2750 2750 2750 2750 0
20 20250207 185300 85361860 2750 2750 2750 2750 0
21 20250207 185200 85361860 2750 2750 2750 2750 0
22 20250207 185100 85361860 2750 2750 2750 2750 0
23 20250207 185000 85361860 2750 2750 2750 2750 0
24 20250207 184900 85361860 2750 2750 2750 2750 0
25 20250207 184800 85361860 2750 2750 2750 2750 0
26 20250207 184700 85361860 2750 2750 2750 2750 0
27 20250207 184600 85361860 2750 2750 2750 2750 0
28 20250207 184500 85361860 2750 2750 2750 2750 0
29 20250207 184400 85361860 2750 2750 2750 2750 0
30 20250207 184300 85361860 2750 2750 2750 2750 0
31 20250207 184200 85361860 2750 2750 2750 2750 0
32 20250207 184100 85361860 2750 2750 2750 2750 295
33 20250207 184000 85361860 2750 2750 2750 2750 0
34 20250207 183900 85361860 2750 2750 2750 2750 0
35 20250207 183800 85361860 2750 2750 2750 2750 0
36 20250207 183700 85361860 2750 2750 2750 2750 0
37 20250207 183600 85361860 2750 2750 2750 2750 0
38 20250207 183500 85361860 2750 2750 2750 2750 0
39 20250207 183400 85361860 2750 2750 2750 2750 0
40 20250207 183300 85361860 2750 2750 2750 2750 0
41 20250207 183200 85361860 2750 2750 2750 2750 0
42 20250207 183100 85361860 2750 2750 2750 2750 0
43 20250207 183000 85361860 2750 2750 2750 2750 0
44 20250207 182900 85361860 2750 2750 2750 2750 0
45 20250207 182800 85361860 2750 2750 2750 2750 0
46 20250207 182700 85361860 2750 2750 2750 2750 0
47 20250207 182600 85361860 2750 2750 2750 2750 0
48 20250207 182500 85361860 2750 2750 2750 2750 0
49 20250207 182400 85361860 2750 2750 2750 2750 0
50 20250207 182300 85361860 2750 2750 2750 2750 0
51 20250207 182200 85361860 2750 2750 2750 2750 0
52 20250207 182100 85361860 2750 2750 2750 2750 0
53 20250207 182000 85361860 2750 2750 2750 2750 0
54 20250207 181900 85361860 2750 2750 2750 2750 0
55 20250207 181800 85361860 2750 2750 2750 2750 0
56 20250207 181700 85361860 2750 2750 2750 2750 0
57 20250207 181600 85361860 2750 2750 2750 2750 0
58 20250207 181500 85361860 2750 2750 2750 2750 0
59 20250207 181400 85361860 2750 2750 2750 2750 0
60 20250207 181300 85361860 2750 2750 2750 2750 0
61 20250207 181200 85361860 2750 2750 2750 2750 0
62 20250207 181100 85361860 2750 2750 2750 2750 295
63 20250207 181000 85361860 2750 2750 2750 2750 0
64 20250207 180900 85361860 2750 2750 2750 2750 0
65 20250207 180800 85361860 2750 2750 2750 2750 0
66 20250207 180700 85361860 2750 2750 2750 2750 0
67 20250207 180600 85361860 2750 2750 2750 2750 0
68 20250207 180500 85361860 2750 2750 2750 2750 0
69 20250207 180400 85361860 2750 2750 2750 2750 0
70 20250207 180300 85361860 2750 2750 2750 2750 0
71 20250207 180200 85361860 2750 2750 2750 2750 0
72 20250207 180100 85361860 2750 2750 2750 2750 0
73 20250207 180000 85361860 2750 2750 2750 2750 0
74 20250207 175900 85361860 2750 2750 2750 2750 0
75 20250207 175800 85361860 2750 2750 2750 2750 0
76 20250207 175700 85361860 2750 2750 2750 2750 0
77 20250207 175600 85361860 2750 2750 2750 2750 0
78 20250207 175500 85361860 2750 2750 2750 2750 0
79 20250207 175400 85361860 2750 2750 2750 2750 0
80 20250207 175300 85361860 2750 2750 2750 2750 0
81 20250207 175200 85361860 2750 2750 2750 2750 0
82 20250207 175100 85361860 2750 2750 2750 2750 0
83 20250207 175000 85361860 2750 2750 2750 2750 0
84 20250207 174900 85361860 2750 2750 2750 2750 0
85 20250207 174800 85361860 2750 2750 2750 2750 0
86 20250207 174700 85361860 2750 2750 2750 2750 0
87 20250207 174600 85361860 2750 2750 2750 2750 0
88 20250207 174500 85361860 2750 2750 2750 2750 0
89 20250207 174400 85361860 2750 2750 2750 2750 0
90 20250207 174300 85361860 2750 2750 2750 2750 0
91 20250207 174200 85361860 2750 2750 2750 2750 0
92 20250207 174100 85361860 2750 2750 2750 2750 295
93 20250207 174000 85361860 2750 2750 2750 2750 0
94 20250207 173900 85361860 2750 2750 2750 2750 0
95 20250207 173800 85361860 2750 2750 2750 2750 0
96 20250207 173700 85361860 2750 2750 2750 2750 0
97 20250207 173600 85361860 2750 2750 2750 2750 0
98 20250207 173500 85361860 2750 2750 2750 2750 0
99 20250207 173400 85361860 2750 2750 2750 2750 0
100 20250207 173300 85361860 2750 2750 2750 2750 0
101 20250207 173200 85361860 2750 2750 2750 2750 0
102 20250207 173100 85361860 2750 2750 2750 2750 0
103 20250207 173000 85361860 2750 2750 2750 2750 0
104 20250207 172900 85361860 2750 2750 2750 2750 0
105 20250207 172800 85361860 2750 2750 2750 2750 0
106 20250207 172700 85361860 2750 2750 2750 2750 0
107 20250207 172600 85361860 2750 2750 2750 2750 0
108 20250207 172500 85361860 2750 2750 2750 2750 0
109 20250207 172400 85361860 2750 2750 2750 2750 0
110 20250207 172300 85361860 2750 2750 2750 2750 0
111 20250207 172200 85361860 2750 2750 2750 2750 0
112 20250207 172100 85361860 2750 2750 2750 2750 0
113 20250207 172000 85361860 2750 2750 2750 2750 0
114 20250207 171900 85361860 2750 2750 2750 2750 0
115 20250207 171800 85361860 2750 2750 2750 2750 0
116 20250207 171700 85361860 2750 2750 2750 2750 0
117 20250207 171600 85361860 2750 2750 2750 2750 0
118 20250207 171500 85361860 2750 2750 2750 2750 0
119 20250207 171400 85361860 2750 2750 2750 2750 0
120 20250207 171300 85361860 2750 2750 2750 2750 0
121 20250207 171200 85361860 2750 2750 2750 2750 0
122 20250207 171100 85361860 2750 2750 2750 2750 295
123 20250207 171000 85361860 2750 2750 2750 2750 0
124 20250207 170900 85361860 2750 2750 2750 2750 0
125 20250207 170800 85361860 2750 2750 2750 2750 0
126 20250207 170700 85361860 2750 2750 2750 2750 0
127 20250207 170600 85361860 2750 2750 2750 2750 0
128 20250207 170500 85361860 2750 2750 2750 2750 0
129 20250207 170400 85361860 2750 2750 2750 2750 0
130 20250207 170300 85361860 2750 2750 2750 2750 0
131 20250207 170200 85361860 2750 2750 2750 2750 0
132 20250207 170100 85361860 2750 2750 2750 2750 0
133 20250207 170000 85361860 2750 2750 2750 2750 0
134 20250207 165900 85361860 2750 2750 2750 2750 0
135 20250207 165800 85361860 2750 2750 2750 2750 0
136 20250207 165700 85361860 2750 2750 2750 2750 0
137 20250207 165600 85361860 2750 2750 2750 2750 0
138 20250207 165500 85361860 2750 2750 2750 2750 0
139 20250207 165400 85361860 2750 2750 2750 2750 0
140 20250207 165300 85361860 2750 2750 2750 2750 0
141 20250207 165200 85361860 2750 2750 2750 2750 0
142 20250207 165100 85361860 2750 2750 2750 2750 0
143 20250207 165000 85361860 2750 2750 2750 2750 0
144 20250207 164900 85361860 2750 2750 2750 2750 0
145 20250207 164800 85361860 2750 2750 2750 2750 0
146 20250207 164700 85361860 2750 2750 2750 2750 0
147 20250207 164600 85361860 2750 2750 2750 2750 0
148 20250207 164500 85361860 2750 2750 2750 2750 0
149 20250207 164400 85361860 2750 2750 2750 2750 0
150 20250207 164300 85361860 2750 2750 2750 2750 0
151 20250207 164200 85361860 2750 2750 2750 2750 0
152 20250207 164100 85361860 2750 2750 2750 2750 295
153 20250207 164000 85361860 2750 2750 2750 2750 0
154 20250207 163900 85361860 2750 2750 2750 2750 0
155 20250207 163800 85361860 2750 2750 2750 2750 0
156 20250207 163700 85361860 2750 2750 2750 2750 0
157 20250207 163600 85361860 2750 2750 2750 2750 0
158 20250207 163500 85361860 2750 2750 2750 2750 0
159 20250207 163400 85361860 2750 2750 2750 2750 0
160 20250207 163300 85361860 2750 2750 2750 2750 0
161 20250207 163200 85361860 2750 2750 2750 2750 0
162 20250207 163100 85361860 2750 2750 2750 2750 0
163 20250207 163000 85361860 2750 2750 2750 2750 0
164 20250207 162900 85361860 2750 2750 2750 2750 0
165 20250207 162800 85361860 2750 2750 2750 2750 0
166 20250207 162700 85361860 2750 2750 2750 2750 0
167 20250207 162600 85361860 2750 2750 2750 2750 0
168 20250207 162500 85361860 2750 2750 2750 2750 0
169 20250207 162400 85361860 2750 2750 2750 2750 0
170 20250207 162300 85361860 2750 2750 2750 2750 0
171 20250207 162200 85361860 2750 2750 2750 2750 0
172 20250207 162100 85361860 2750 2750 2750 2750 0
173 20250207 162000 85361860 2750 2750 2750 2750 0
174 20250207 161900 85361860 2750 2750 2750 2750 0
175 20250207 161800 85361860 2750 2750 2750 2750 0
176 20250207 161700 85361860 2750 2750 2750 2750 0
177 20250207 161600 85361860 2750 2750 2750 2750 0
178 20250207 161500 85361860 2750 2750 2750 2750 0
179 20250207 161400 85361860 2750 2750 2750 2750 0
180 20250207 161300 85361860 2750 2750 2750 2750 0
181 20250207 161200 85361860 2750 2750 2750 2750 0
182 20250207 161100 85361860 2750 2750 2750 2750 295
183 20250207 161000 85361860 2750 2750 2750 2750 0
184 20250207 160900 85361860 2750 2750 2750 2750 0
185 20250207 160800 85361860 2750 2750 2750 2750 0
186 20250207 160700 85361860 2750 2750 2750 2750 0
187 20250207 160600 85361860 2750 2750 2750 2750 0
188 20250207 160500 85361860 2750 2750 2750 2750 0
189 20250207 160400 85361860 2750 2750 2750 2750 0
190 20250207 160300 85361860 2750 2750 2750 2750 0
191 20250207 160200 85361860 2750 2750 2750 2750 0
192 20250207 160100 85361860 2750 2750 2750 2750 0
193 20250207 160000 85361860 2750 2750 2750 2750 0
194 20250207 155900 85361860 2750 2750 2750 2750 0
195 20250207 155800 85361860 2750 2750 2750 2750 0
196 20250207 155700 85361860 2750 2750 2750 2750 0
197 20250207 155600 85361860 2750 2750 2750 2750 0
198 20250207 155500 85361860 2750 2750 2750 2750 0
199 20250207 155400 85361860 2750 2750 2750 2750 0
200 20250207 155300 85361860 2750 2750 2750 2750 0
201 20250207 155200 85361860 2750 2750 2750 2750 0
202 20250207 155100 85361860 2750 2750 2750 2750 0
203 20250207 155000 85361860 2750 2750 2750 2750 0
204 20250207 154900 85361860 2750 2750 2750 2750 0
205 20250207 154800 85361860 2750 2750 2750 2750 0
206 20250207 154700 85361860 2750 2750 2750 2750 0
207 20250207 154600 85361860 2750 2750 2750 2750 0
208 20250207 154500 85361860 2750 2750 2750 2750 0
209 20250207 154400 85361860 2750 2750 2750 2750 0
210 20250207 154300 85361860 2750 2750 2750 2750 0
211 20250207 154200 85361860 2750 2750 2750 2750 0
212 20250207 154100 85361860 2750 2750 2750 2750 295
213 20250207 154000 85361860 2750 2750 2750 2750 0
214 20250207 153900 85361860 2750 2750 2750 2750 0
215 20250207 153800 85361860 2750 2750 2750 2750 0
216 20250207 153700 85361860 2750 2750 2750 2750 0
217 20250207 153600 85361860 2750 2750 2750 2750 0
218 20250207 153500 85361860 2750 2750 2750 2750 0
219 20250207 153400 85361860 2750 2750 2750 2750 0
220 20250207 153300 85361860 2750 2750 2750 2750 0
221 20250207 153200 85361860 2750 2750 2750 2750 0
222 20250207 153100 85361860 2750 2750 2750 2750 0
223 20250207 153000 85361860 2750 2750 2750 2750 295
224 20250207 152900 84550610 2750 2750 2750 2750 0
225 20250207 152800 84550610 2750 2750 2750 2750 0
226 20250207 152700 84550610 2750 2750 2750 2750 0
227 20250207 152600 84550610 2750 2750 2750 2750 0
228 20250207 152500 84550610 2750 2750 2750 2750 0
229 20250207 152400 84550610 2750 2750 2750 2750 0
230 20250207 152300 84550610 2750 2750 2750 2750 0
231 20250207 152200 84550610 2750 2750 2750 2750 0
232 20250207 152100 84550610 2750 2750 2750 2750 0
233 20250207 152000 84550610 2750 2750 2750 2750 0
234 20250207 151900 84550610 2750 2750 2750 2745 151
235 20250207 151800 84135605 2750 2750 2750 2750 15
236 20250207 151700 84094355 2750 2750 2750 2750 0
237 20250207 151600 84094355 2750 2750 2750 2750 30
238 20250207 151500 84011855 2750 2750 2750 2750 104
239 20250207 151400 83725855 2750 2750 2750 2750 365
240 20250207 151300 82722105 2750 2750 2750 2750 1
241 20250207 151200 82719355 2740 2740 2740 2740 0
242 20250207 151100 82719355 2740 2750 2750 2740 571
243 20250207 151000 81154565 2740 2740 2740 2740 2
244 20250207 150900 81149085 2750 2750 2750 2750 2
245 20250207 150800 81143585 2745 2745 2745 2745 30
246 20250207 150700 81061235 2745 2750 2750 2745 2670
247 20250207 150600 73725015 2750 2750 2750 2750 0
248 20250207 150500 73725015 2750 2750 2750 2750 0
249 20250207 150400 73725015 2750 2750 2750 2750 0
250 20250207 150300 73725015 2750 2750 2750 2750 0
251 20250207 150200 73725015 2750 2750 2750 2750 15
252 20250207 150100 73683765 2750 2750 2750 2750 20
253 20250207 150000 73628765 2755 2755 2755 2755 644
254 20250207 145900 71854545 2755 2755 2755 2755 56
255 20250207 145800 71700265 2760 2760 2760 2760 0
256 20250207 145700 71700265 2760 2760 2760 2760 0
257 20250207 145600 71700265 2760 2770 2770 2760 1720
258 20250207 145500 66952565 2770 2770 2770 2770 0
259 20250207 145400 66952565 2770 2770 2770 2770 0
260 20250207 145300 66952565 2770 2770 2770 2770 0
261 20250207 145200 66952565 2770 2770 2770 2770 0
262 20250207 145100 66952565 2770 2770 2770 2770 0
263 20250207 145000 66952565 2770 2770 2770 2760 429
264 20250207 144900 65768435 2765 2765 2765 2765 5
265 20250207 144800 65754610 2770 2770 2770 2770 0
266 20250207 144700 65754610 2770 2770 2770 2770 0
267 20250207 144600 65754610 2770 2765 2770 2765 154
268 20250207 144500 65328045 2765 2770 2770 2765 9
269 20250207 144400 65303120 2770 2770 2770 2770 0
270 20250207 144300 65303120 2770 2770 2770 2770 0
271 20250207 144200 65303120 2770 2770 2770 2770 0
272 20250207 144100 65303120 2770 2770 2770 2770 0
273 20250207 144000 65303120 2770 2770 2770 2770 3
274 20250207 143900 65294810 2770 2770 2770 2770 2
275 20250207 143800 65289270 2765 2770 2770 2765 3
276 20250207 143700 65280965 2760 2760 2760 2760 0
277 20250207 143600 65280965 2760 2760 2760 2760 0
278 20250207 143500 65280965 2760 2760 2760 2760 0
279 20250207 143400 65280965 2760 2760 2760 2760 0
280 20250207 143300 65280965 2760 2760 2760 2760 0
281 20250207 143200 65280965 2760 2760 2760 2760 0
282 20250207 143100 65280965 2760 2760 2760 2760 0
283 20250207 143000 65280965 2760 2760 2760 2760 0
284 20250207 142900 65280965 2760 2760 2760 2760 0
285 20250207 142800 65280965 2760 2760 2760 2760 0
286 20250207 142700 65280965 2760 2760 2760 2760 0
287 20250207 142600 65280965 2760 2760 2760 2760 0
288 20250207 142500 65280965 2760 2760 2760 2760 1
289 20250207 142400 65278205 2760 2760 2760 2760 28
290 20250207 142300 65200925 2760 2760 2760 2760 0
291 20250207 142200 65200925 2760 2760 2760 2760 0
292 20250207 142100 65200925 2760 2760 2760 2760 4
293 20250207 142000 65189885 2760 2760 2760 2760 1
294 20250207 141900 65187125 2760 2760 2760 2760 0
295 20250207 141800 65187125 2760 2760 2760 2760 0
296 20250207 141700 65187125 2760 2760 2760 2760 6
297 20250207 141600 65170565 2760 2760 2760 2760 0
298 20250207 141500 65170565 2760 2760 2760 2760 0
299 20250207 141400 65170565 2760 2760 2760 2760 0
300 20250207 141300 65170565 2760 2760 2760 2760 0
301 20250207 141200 65170565 2760 2760 2760 2760 0
302 20250207 141100 65170565 2760 2760 2760 2760 0
303 20250207 141000 65170565 2760 2760 2760 2760 0
304 20250207 140900 65170565 2760 2760 2760 2760 0
305 20250207 140800 65170565 2760 2760 2760 2760 233
306 20250207 140700 64527485 2765 2765 2765 2765 0
307 20250207 140600 64527485 2765 2765 2765 2765 0
308 20250207 140500 64527485 2765 2765 2765 2765 70
309 20250207 140400 64333935 2775 2775 2775 2775 0
310 20250207 140300 64333935 2775 2775 2775 2775 1
311 20250207 140200 64331160 2775 2775 2775 2775 0
312 20250207 140100 64331160 2775 2775 2775 2775 0
313 20250207 140000 64331160 2775 2775 2775 2775 0
314 20250207 135900 64331160 2775 2775 2775 2775 1
315 20250207 135800 64328385 2770 2770 2770 2770 0
316 20250207 135700 64328385 2770 2765 2770 2765 360
317 20250207 135600 63331215 2770 2770 2770 2770 0
318 20250207 135500 63331215 2770 2770 2770 2770 361
319 20250207 135400 62331245 2760 2760 2760 2760 0
320 20250207 135300 62331245 2760 2760 2760 2760 0
321 20250207 135200 62331245 2760 2760 2760 2760 0
322 20250207 135100 62331245 2760 2760 2760 2760 0
323 20250207 135000 62331245 2760 2760 2760 2760 0
324 20250207 134900 62331245 2760 2760 2760 2760 0
325 20250207 134800 62331245 2760 2760 2760 2760 0
326 20250207 134700 62331245 2760 2760 2760 2760 0
327 20250207 134600 62331245 2760 2760 2760 2760 0
328 20250207 134500 62331245 2760 2760 2760 2760 0
329 20250207 134400 62331245 2760 2760 2760 2760 114
330 20250207 134300 62016605 2760 2760 2760 2760 0
331 20250207 134200 62016605 2760 2760 2760 2760 0
332 20250207 134100 62016605 2760 2760 2760 2760 5
333 20250207 134000 62002805 2770 2770 2770 2770 11
334 20250207 133900 61972335 2770 2770 2770 2770 202
335 20250207 133800 61412795 2760 2760 2760 2760 0
336 20250207 133700 61412795 2760 2760 2760 2760 5
337 20250207 133600 61398995 2760 2760 2760 2760 5
338 20250207 133500 61385195 2770 2770 2770 2770 0
339 20250207 133400 61385195 2770 2770 2770 2770 0
340 20250207 133300 61385195 2770 2770 2770 2770 0
341 20250207 133200 61385195 2770 2770 2770 2770 0
342 20250207 133100 61385195 2770 2770 2770 2770 0
343 20250207 133000 61385195 2770 2770 2770 2770 0
344 20250207 132900 61385195 2770 2770 2770 2770 0
345 20250207 132800 61385195 2770 2765 2770 2760 122
346 20250207 132700 61048375 2770 2770 2770 2770 0
347 20250207 132600 61048375 2770 2770 2770 2770 5
348 20250207 132500 61034525 2770 2770 2770 2770 5
349 20250207 132400 61020675 2760 2765 2765 2760 859
350 20250207 132300 58649315 2765 2765 2765 2765 0
351 20250207 132200 58649315 2765 2765 2765 2765 0
352 20250207 132100 58649315 2765 2765 2765 2765 0
353 20250207 132000 58649315 2765 2765 2765 2765 0
354 20250207 131900 58649315 2765 2765 2765 2765 0
355 20250207 131800 58649315 2765 2765 2765 2765 2
356 20250207 131700 58643785 2770 2770 2770 2770 101
357 20250207 131600 58364015 2770 2770 2770 2770 0
358 20250207 131500 58364015 2770 2770 2770 2770 100
359 20250207 131400 58087015 2760 2760 2760 2760 0
360 20250207 131300 58087015 2760 2760 2760 2760 0
361 20250207 131200 58087015 2760 2760 2760 2760 1
362 20250207 131100 58084255 2770 2770 2770 2770 1
363 20250207 131000 58081485 2770 2770 2770 2770 21
364 20250207 130900 58023315 2775 2775 2775 2775 0
365 20250207 130800 58023315 2775 2775 2775 2775 0
366 20250207 130700 58023315 2775 2775 2775 2775 0
367 20250207 130600 58023315 2775 2775 2775 2775 0
368 20250207 130500 58023315 2775 2775 2775 2775 0
369 20250207 130400 58023315 2775 2775 2775 2775 0
370 20250207 130300 58023315 2775 2775 2775 2775 0
371 20250207 130200 58023315 2775 2775 2775 2775 3
372 20250207 130100 58014990 2775 2775 2775 2775 0
373 20250207 130000 58014990 2775 2775 2775 2775 10
374 20250207 125900 57987240 2775 2775 2775 2775 0
375 20250207 125800 57987240 2775 2775 2775 2775 0
376 20250207 125700 57987240 2775 2775 2775 2775 0
377 20250207 125600 57987240 2775 2775 2775 2775 0
378 20250207 125500 57987240 2775 2775 2775 2775 2
379 20250207 125400 57981690 2775 2765 2775 2765 38
380 20250207 125300 57876430 2765 2765 2765 2765 100
381 20250207 125200 57599930 2765 2765 2765 2765 0
382 20250207 125100 57599930 2765 2765 2765 2765 0
383 20250207 125000 57599930 2765 2765 2765 2765 1
384 20250207 124900 57597165 2765 2765 2765 2765 0
385 20250207 124800 57597165 2765 2765 2765 2765 0
386 20250207 124700 57597165 2765 2765 2765 2765 0
387 20250207 124600 57597165 2765 2765 2765 2765 0
388 20250207 124500 57597165 2765 2765 2765 2765 0
389 20250207 124400 57597165 2765 2765 2765 2765 1
390 20250207 124300 57594400 2765 2765 2765 2765 0
391 20250207 124200 57594400 2765 2765 2765 2765 5
392 20250207 124100 57580575 2760 2760 2760 2760 0
393 20250207 124000 57580575 2760 2760 2760 2760 0
394 20250207 123900 57580575 2760 2760 2760 2760 0
395 20250207 123800 57580575 2760 2760 2760 2760 11
396 20250207 123700 57550215 2760 2760 2760 2760 1
397 20250207 123600 57547455 2765 2765 2765 2765 0
398 20250207 123500 57547455 2765 2765 2765 2765 27
399 20250207 123400 57472800 2765 2765 2765 2765 0
400 20250207 123300 57472800 2765 2765 2765 2765 1
401 20250207 123200 57470035 2765 2770 2770 2765 277
402 20250207 123100 56704125 2770 2770 2770 2770 2
403 20250207 123000 56698585 2770 2770 2770 2770 234
404 20250207 122900 56050405 2775 2775 2775 2775 3
405 20250207 122800 56042080 2775 2775 2775 2775 0
406 20250207 122700 56042080 2775 2775 2775 2775 160
407 20250207 122600 55598080 2780 2780 2780 2780 5
408 20250207 122500 55584180 2780 2780 2780 2780 2
409 20250207 122400 55578620 2775 2775 2775 2775 0
410 20250207 122300 55578620 2775 2775 2775 2775 652
411 20250207 122200 53769320 2770 2770 2770 2770 11
412 20250207 122100 53738850 2770 2770 2770 2770 0
413 20250207 122000 53738850 2770 2770 2770 2770 0
414 20250207 121900 53738850 2770 2770 2770 2770 0
415 20250207 121800 53738850 2770 2770 2770 2770 0
416 20250207 121700 53738850 2770 2770 2770 2770 120
417 20250207 121600 53406450 2780 2780 2780 2780 0
418 20250207 121500 53406450 2780 2780 2780 2780 1631
419 20250207 121400 48872270 2780 2780 2780 2780 0
420 20250207 121300 48872270 2780 2780 2780 2780 1
421 20250207 121200 48869490 2780 2780 2780 2780 0
422 20250207 121100 48869490 2780 2780 2780 2780 0
423 20250207 121000 48869490 2780 2780 2780 2780 0
424 20250207 120900 48869490 2780 2765 2780 2765 13
425 20250207 120800 48833435 2765 2765 2765 2765 0
426 20250207 120700 48833435 2765 2765 2765 2765 170
427 20250207 120600 48363385 2780 2775 2780 2775 12
428 20250207 120500 48330075 2765 2765 2765 2765 0
429 20250207 120400 48330075 2765 2765 2765 2765 0
430 20250207 120300 48330075 2765 2765 2765 2765 0
431 20250207 120200 48330075 2765 2765 2765 2765 3
432 20250207 120100 48321780 2765 2765 2765 2765 0
433 20250207 120000 48321780 2765 2765 2765 2765 171
434 20250207 115900 47848965 2770 2770 2770 2770 0
435 20250207 115800 47848965 2770 2770 2770 2770 0
436 20250207 115700 47848965 2770 2770 2770 2770 54
437 20250207 115600 47699385 2780 2780 2780 2780 0
438 20250207 115500 47699385 2780 2780 2780 2780 0
439 20250207 115400 47699385 2780 2780 2780 2780 0
440 20250207 115300 47699385 2780 2780 2780 2780 0
441 20250207 115200 47699385 2780 2780 2780 2780 2
442 20250207 115100 47693825 2770 2775 2780 2770 15
443 20250207 115000 47652195 2780 2780 2780 2780 0
444 20250207 114900 47652195 2780 2780 2780 2780 0
445 20250207 114800 47652195 2780 2780 2780 2780 14
446 20250207 114700 47613275 2780 2770 2780 2770 131
447 20250207 114600 47250395 2780 2780 2780 2775 2008
448 20250207 114500 41678160 2785 2785 2785 2785 10
449 20250207 114400 41650310 2785 2780 2785 2780 32
450 20250207 114300 41561335 2780 2780 2780 2780 0
451 20250207 114200 41561335 2780 2775 2780 2775 52
452 20250207 114100 41417025 2780 2775 2780 2775 56
453 20250207 114000 41261600 2780 2780 2780 2780 0
454 20250207 113900 41261600 2780 2780 2780 2780 0
455 20250207 113800 41261600 2780 2780 2780 2780 0
456 20250207 113700 41261600 2780 2780 2780 2780 3
457 20250207 113600 41253260 2780 2780 2780 2780 2
458 20250207 113500 41247700 2780 2780 2780 2780 0
459 20250207 113400 41247700 2780 2780 2780 2780 100
460 20250207 113300 40969700 2780 2775 2780 2775 12
461 20250207 113200 40936390 2775 2775 2775 2775 38
462 20250207 113100 40830940 2775 2775 2775 2775 1
463 20250207 113000 40828165 2775 2775 2775 2775 0
464 20250207 112900 40828165 2775 2775 2775 2775 8
465 20250207 112800 40805965 2775 2775 2775 2775 10
466 20250207 112700 40778215 2780 2780 2780 2780 0
467 20250207 112600 40778215 2780 2775 2780 2775 32
468 20250207 112500 40689405 2775 2780 2780 2775 109
469 20250207 112400 40386885 2780 2775 2780 2775 40
470 20250207 112300 40275875 2775 2775 2775 2775 0
471 20250207 112200 40275875 2775 2775 2775 2775 0
472 20250207 112100 40275875 2775 2775 2775 2775 5
473 20250207 112000 40262000 2775 2775 2775 2775 0
474 20250207 111900 40262000 2775 2775 2775 2775 1
475 20250207 111800 40259225 2775 2775 2775 2775 0
476 20250207 111700 40259225 2775 2775 2775 2775 6
477 20250207 111600 40242575 2770 2775 2775 2770 540
478 20250207 111500 38744125 2770 2770 2770 2770 0
479 20250207 111400 38744125 2770 2770 2770 2770 0
480 20250207 111300 38744125 2770 2770 2770 2770 0
481 20250207 111200 38744125 2770 2770 2770 2770 10
482 20250207 111100 38716425 2770 2770 2770 2770 157
483 20250207 111000 38281535 2775 2775 2775 2775 0
484 20250207 110900 38281535 2775 2775 2775 2775 186
485 20250207 110800 37765385 2775 2775 2775 2775 148
486 20250207 110700 37354685 2775 2775 2775 2775 10
487 20250207 110600 37326935 2770 2770 2770 2770 0
488 20250207 110500 37326935 2770 2770 2770 2770 0
489 20250207 110400 37326935 2770 2770 2775 2770 810
490 20250207 110300 35083185 2775 2775 2775 2775 4
491 20250207 110200 35072085 2770 2770 2770 2770 0
492 20250207 110100 35072085 2770 2770 2770 2770 0
493 20250207 110000 35072085 2770 2770 2770 2770 0
494 20250207 105900 35072085 2770 2770 2770 2770 0
495 20250207 105800 35072085 2770 2770 2770 2770 0
496 20250207 105700 35072085 2770 2770 2770 2770 70
497 20250207 105600 34878185 2770 2770 2770 2770 6
498 20250207 105500 34861565 2770 2770 2770 2770 0
499 20250207 105400 34861565 2770 2770 2770 2770 49
500 20250207 105300 34725835 2765 2765 2765 2765 0
501 20250207 105200 34725835 2765 2760 2765 2760 346
502 20250207 105100 33769250 2755 2755 2755 2755 0
503 20250207 105000 33769250 2755 2755 2755 2755 0
504 20250207 104900 33769250 2755 2755 2755 2755 24
505 20250207 104800 33703130 2755 2755 2755 2755 0
506 20250207 104700 33703130 2755 2755 2755 2755 0
507 20250207 104600 33703130 2755 2755 2755 2755 0
508 20250207 104500 33703130 2755 2755 2755 2755 0
509 20250207 104400 33703130 2755 2755 2755 2755 130
510 20250207 104300 33344980 2755 2755 2755 2755 100
511 20250207 104200 33069480 2755 2755 2755 2755 0
512 20250207 104100 33069480 2755 2755 2755 2755 0
513 20250207 104000 33069480 2755 2755 2755 2755 0
514 20250207 103900 33069480 2755 2755 2755 2755 0
515 20250207 103800 33069480 2755 2755 2755 2755 0
516 20250207 103700 33069480 2755 2755 2755 2755 2
517 20250207 103600 33063970 2755 2755 2755 2755 0
518 20250207 103500 33063970 2755 2755 2755 2755 0
519 20250207 103400 33063970 2755 2755 2755 2755 0
520 20250207 103300 33063970 2755 2755 2755 2755 0
521 20250207 103200 33063970 2755 2755 2755 2755 0
522 20250207 103100 33063970 2755 2755 2755 2755 0
523 20250207 103000 33063970 2755 2755 2755 2755 0
524 20250207 102900 33063970 2755 2755 2755 2755 77
525 20250207 102800 32851835 2755 2755 2755 2755 0
526 20250207 102700 32851835 2755 2755 2755 2755 0
527 20250207 102600 32851835 2755 2755 2755 2755 0
528 20250207 102500 32851835 2755 2755 2755 2755 11
529 20250207 102400 32821530 2755 2755 2755 2755 0
530 20250207 102300 32821530 2755 2755 2755 2755 0
531 20250207 102200 32821530 2755 2755 2755 2755 2
532 20250207 102100 32816020 2755 2755 2755 2755 3
533 20250207 102000 32807755 2755 2755 2755 2755 744
534 20250207 101900 30758035 2750 2755 2755 2750 1855
535 20250207 101800 25656640 2755 2755 2755 2755 1184
536 20250207 101700 22394720 2760 2760 2760 2760 0
537 20250207 101600 22394720 2760 2760 2760 2760 0
538 20250207 101500 22394720 2760 2760 2760 2760 4
539 20250207 101400 22383680 2765 2765 2765 2765 2
540 20250207 101300 22378150 2755 2760 2760 2755 604
541 20250207 101200 20711265 2765 2765 2765 2765 0
542 20250207 101100 20711265 2765 2765 2765 2765 1
543 20250207 101000 20708500 2765 2765 2765 2765 0
544 20250207 100900 20708500 2765 2765 2765 2765 0
545 20250207 100800 20708500 2765 2760 2765 2760 387
546 20250207 100700 19640375 2760 2760 2760 2760 0
547 20250207 100600 19640375 2760 2760 2760 2760 9
548 20250207 100500 19615535 2760 2760 2760 2760 15
549 20250207 100400 19574135 2765 2765 2765 2765 1
550 20250207 100300 19571370 2765 2760 2765 2760 21
551 20250207 100200 19513405 2760 2760 2760 2760 0
552 20250207 100100 19513405 2760 2760 2760 2760 1
553 20250207 100000 19510645 2760 2760 2760 2760 123
554 20250207 095900 19171165 2760 2760 2760 2760 12
555 20250207 095800 19138045 2760 2760 2760 2760 1248
556 20250207 095700 15693565 2760 2760 2760 2760 20
557 20250207 095600 15638365 2760 2760 2760 2760 18
558 20250207 095500 15588685 2770 2770 2770 2770 48
559 20250207 095400 15455725 2770 2760 2770 2760 52
560 20250207 095300 15312135 2760 2760 2760 2760 53
561 20250207 095200 15165855 2760 2760 2760 2760 45
562 20250207 095100 15041655 2760 2760 2760 2760 20
563 20250207 095000 14986455 2760 2760 2760 2760 1
564 20250207 094900 14983695 2760 2760 2760 2760 0
565 20250207 094800 14983695 2760 2760 2760 2760 114
566 20250207 094700 14669055 2760 2760 2760 2760 0
567 20250207 094600 14669055 2760 2760 2760 2760 20
568 20250207 094500 14613855 2760 2760 2760 2760 0
569 20250207 094400 14613855 2760 2760 2760 2760 0
570 20250207 094300 14613855 2760 2760 2760 2760 259
571 20250207 094200 13899015 2760 2760 2760 2760 121
572 20250207 094100 13565055 2760 2760 2760 2760 0
573 20250207 094000 13565055 2760 2760 2760 2760 200
574 20250207 093900 13013055 2765 2765 2765 2765 2
575 20250207 093800 13007525 2770 2770 2770 2770 159
576 20250207 093700 12567095 2770 2765 2770 2765 1029
577 20250207 093600 9721905 2765 2765 2765 2765 76
578 20250207 093500 9511765 2765 2765 2765 2765 501
579 20250207 093400 8126500 2765 2765 2765 2765 3
580 20250207 093300 8118205 2765 2765 2765 2765 2
581 20250207 093200 8112675 2760 2760 2760 2760 1
582 20250207 093100 8109915 2765 2760 2765 2760 8
583 20250207 093000 8087805 2760 2760 2760 2760 26
584 20250207 092900 8016045 2760 2760 2760 2760 0
585 20250207 092800 8016045 2760 2760 2760 2760 1
586 20250207 092700 8013285 2760 2760 2760 2760 0
587 20250207 092600 8013285 2760 2760 2760 2760 10
588 20250207 092500 7985685 2760 2760 2760 2760 9
589 20250207 092400 7960845 2760 2755 2760 2750 212
590 20250207 092300 7376985 2760 2765 2765 2760 8
591 20250207 092200 7354895 2760 2760 2760 2760 0
592 20250207 092100 7354895 2760 2765 2765 2760 102
593 20250207 092000 7072995 2765 2765 2765 2765 227
594 20250207 091900 6445340 2775 2770 2775 2770 24
595 20250207 091800 6378820 2770 2770 2770 2770 4
596 20250207 091700 6367740 2770 2770 2770 2770 14
597 20250207 091600 6328960 2765 2770 2770 2765 30
598 20250207 091500 6245910 2775 2775 2775 2775 70
599 20250207 091400 6051660 2775 2775 2775 2775 0
600 20250207 091300 6051660 2775 2775 2775 2775 2
601 20250207 091200 6046110 2770 2770 2770 2770 0
602 20250207 091100 6046110 2770 2770 2770 2770 0
603 20250207 091000 6046110 2770 2765 2770 2765 422
604 20250207 090900 4877350 2760 2760 2760 2760 0
605 20250207 090800 4877350 2760 2760 2760 2760 0
606 20250207 090700 4877350 2760 2760 2760 2760 8
607 20250207 090600 4855270 2760 2760 2760 2760 1
608 20250207 090500 4852510 2760 2765 2765 2760 11
609 20250207 090400 4822100 2765 2755 2770 2755 5
610 20250207 090300 4808285 2730 2770 2770 2730 502
611 20250207 090200 3433545 2745 2760 2760 2745 372
612 20250207 090100 2412340 2775 2775 2775 2740 407
613 20250207 090000 1292215 2775 2755 2775 2755 469