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

Update 2025-02-27 2849 candle_min

Browse Source
This commit is contained in:
ened
2025-02-27 22:01:55 +09:00
parent 62366510af
commit a5e274ef7b
2849 changed files with 1815548 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
003610/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184100,862369270,4090,4090,4090,4090,2264
20250227,184000,862369270,4090,4090,4090,4090,0
20250227,183900,862369270,4090,4090,4090,4090,0
20250227,183800,862369270,4090,4090,4090,4090,0
20250227,183700,862369270,4090,4090,4090,4090,0
20250227,183600,862369270,4090,4090,4090,4090,0
20250227,183500,862369270,4090,4090,4090,4090,0
20250227,183400,862369270,4090,4090,4090,4090,0
20250227,183300,862369270,4090,4090,4090,4090,0
20250227,183200,862369270,4090,4090,4090,4090,0
20250227,183100,862369270,4090,4090,4090,4090,0
20250227,183000,862369270,4090,4090,4090,4090,0
20250227,182900,862369270,4090,4090,4090,4090,0
20250227,182800,862369270,4090,4090,4090,4090,0
20250227,182700,862369270,4090,4090,4090,4090,0
20250227,182600,862369270,4090,4090,4090,4090,0
20250227,182500,862369270,4090,4090,4090,4090,0
20250227,182400,862369270,4090,4090,4090,4090,0
20250227,182300,862369270,4090,4090,4090,4090,0
20250227,182200,862369270,4090,4090,4090,4090,0
20250227,182100,862369270,4090,4090,4090,4090,0
20250227,182000,862369270,4090,4090,4090,4090,0
20250227,181900,862369270,4090,4090,4090,4090,0
20250227,181800,862369270,4090,4090,4090,4090,0
20250227,181700,862369270,4090,4090,4090,4090,0
20250227,181600,862369270,4090,4090,4090,4090,0
20250227,181500,862369270,4090,4090,4090,4090,0
20250227,181400,862369270,4090,4090,4090,4090,0
20250227,181300,862369270,4090,4090,4090,4090,0
20250227,181200,862369270,4090,4090,4090,4090,0
20250227,181100,862369270,4090,4090,4090,4090,2264
20250227,181000,862369270,4090,4090,4090,4090,0
20250227,180900,862369270,4090,4090,4090,4090,0
20250227,180800,862369270,4090,4090,4090,4090,0
20250227,180700,862369270,4090,4090,4090,4090,0
20250227,180600,862369270,4090,4090,4090,4090,0
20250227,180500,862369270,4090,4090,4090,4090,0
20250227,180400,862369270,4090,4090,4090,4090,0
20250227,180300,862369270,4090,4090,4090,4090,0
20250227,180200,862369270,4090,4090,4090,4090,0
20250227,180100,862369270,4090,4090,4090,4090,0
20250227,180000,862369270,4090,4090,4090,4090,0
20250227,175900,862369270,4090,4090,4090,4090,0
20250227,175800,862369270,4090,4090,4090,4090,0
20250227,175700,862369270,4090,4090,4090,4090,0
20250227,175600,862369270,4090,4090,4090,4090,0
20250227,175500,862369270,4090,4090,4090,4090,0
20250227,175400,862369270,4090,4090,4090,4090,0
20250227,175300,862369270,4090,4090,4090,4090,0
20250227,175200,862369270,4090,4090,4090,4090,0
20250227,175100,862369270,4090,4090,4090,4090,0
20250227,175000,862369270,4090,4090,4090,4090,0
20250227,174900,862369270,4090,4090,4090,4090,0
20250227,174800,862369270,4090,4090,4090,4090,0
20250227,174700,862369270,4090,4090,4090,4090,0
20250227,174600,862369270,4090,4090,4090,4090,0
20250227,174500,862369270,4090,4090,4090,4090,0
20250227,174400,862369270,4090,4090,4090,4090,0
20250227,174300,862369270,4090,4090,4090,4090,0
20250227,174200,862369270,4090,4090,4090,4090,0
20250227,174100,862369270,4090,4090,4090,4090,2264
20250227,174000,862369270,4090,4090,4090,4090,0
20250227,173900,862369270,4090,4090,4090,4090,0
20250227,173800,862369270,4090,4090,4090,4090,0
20250227,173700,862369270,4090,4090,4090,4090,0
20250227,173600,862369270,4090,4090,4090,4090,0
20250227,173500,862369270,4090,4090,4090,4090,0
20250227,173400,862369270,4090,4090,4090,4090,0
20250227,173300,862369270,4090,4090,4090,4090,0
20250227,173200,862369270,4090,4090,4090,4090,0
20250227,173100,862369270,4090,4090,4090,4090,0
20250227,173000,862369270,4090,4090,4090,4090,0
20250227,172900,862369270,4090,4090,4090,4090,0
20250227,172800,862369270,4090,4090,4090,4090,0
20250227,172700,862369270,4090,4090,4090,4090,0
20250227,172600,862369270,4090,4090,4090,4090,0
20250227,172500,862369270,4090,4090,4090,4090,0
20250227,172400,862369270,4090,4090,4090,4090,0
20250227,172300,862369270,4090,4090,4090,4090,0
20250227,172200,862369270,4090,4090,4090,4090,0
20250227,172100,862369270,4090,4090,4090,4090,0
20250227,172000,862369270,4090,4090,4090,4090,0
20250227,171900,862369270,4090,4090,4090,4090,0
20250227,171800,862369270,4090,4090,4090,4090,0
20250227,171700,862369270,4090,4090,4090,4090,0
20250227,171600,862369270,4090,4090,4090,4090,0
20250227,171500,862369270,4090,4090,4090,4090,0
20250227,171400,862369270,4090,4090,4090,4090,0
20250227,171300,862369270,4090,4090,4090,4090,0
20250227,171200,862369270,4090,4090,4090,4090,0
20250227,171100,862369270,4090,4090,4090,4090,2264
20250227,171000,862369270,4090,4090,4090,4090,0
20250227,170900,862369270,4090,4090,4090,4090,0
20250227,170800,862369270,4090,4090,4090,4090,0
20250227,170700,862369270,4090,4090,4090,4090,0
20250227,170600,862369270,4090,4090,4090,4090,0
20250227,170500,862369270,4090,4090,4090,4090,0
20250227,170400,862369270,4090,4090,4090,4090,0
20250227,170300,862369270,4090,4090,4090,4090,0
20250227,170200,862369270,4090,4090,4090,4090,0
20250227,170100,862369270,4090,4090,4090,4090,0
20250227,170000,862369270,4090,4090,4090,4090,0
20250227,165900,862369270,4090,4090,4090,4090,0
20250227,165800,862369270,4090,4090,4090,4090,0
20250227,165700,862369270,4090,4090,4090,4090,0
20250227,165600,862369270,4090,4090,4090,4090,0
20250227,165500,862369270,4090,4090,4090,4090,0
20250227,165400,862369270,4090,4090,4090,4090,0
20250227,165300,862369270,4090,4090,4090,4090,0
20250227,165200,862369270,4090,4090,4090,4090,0
20250227,165100,862369270,4090,4090,4090,4090,0
20250227,165000,862369270,4090,4090,4090,4090,0
20250227,164900,862369270,4090,4090,4090,4090,0
20250227,164800,862369270,4090,4090,4090,4090,0
20250227,164700,862369270,4090,4090,4090,4090,0
20250227,164600,862369270,4090,4090,4090,4090,0
20250227,164500,862369270,4090,4090,4090,4090,0
20250227,164400,862369270,4090,4090,4090,4090,0
20250227,164300,862369270,4090,4090,4090,4090,0
20250227,164200,862369270,4090,4090,4090,4090,0
20250227,164100,862369270,4090,4090,4090,4090,2264
20250227,164000,862369270,4090,4090,4090,4090,0
20250227,163900,862369270,4090,4090,4090,4090,0
20250227,163800,862369270,4090,4090,4090,4090,0
20250227,163700,862369270,4090,4090,4090,4090,0
20250227,163600,862369270,4090,4090,4090,4090,0
20250227,163500,862369270,4090,4090,4090,4090,0
20250227,163400,862369270,4090,4090,4090,4090,0
20250227,163300,862369270,4090,4090,4090,4090,0
20250227,163200,862369270,4090,4090,4090,4090,0
20250227,163100,862369270,4090,4090,4090,4090,0
20250227,163000,862369270,4090,4090,4090,4090,0
20250227,162900,862369270,4090,4090,4090,4090,0
20250227,162800,862369270,4090,4090,4090,4090,0
20250227,162700,862369270,4090,4090,4090,4090,0
20250227,162600,862369270,4090,4090,4090,4090,0
20250227,162500,862369270,4090,4090,4090,4090,0
20250227,162400,862369270,4090,4090,4090,4090,0
20250227,162300,862369270,4090,4090,4090,4090,0
20250227,162200,862369270,4090,4090,4090,4090,0
20250227,162100,862369270,4090,4090,4090,4090,0
20250227,162000,862369270,4090,4090,4090,4090,0
20250227,161900,862369270,4090,4090,4090,4090,0
20250227,161800,862369270,4090,4090,4090,4090,0
20250227,161700,862369270,4090,4090,4090,4090,0
20250227,161600,862369270,4090,4090,4090,4090,0
20250227,161500,862369270,4090,4090,4090,4090,0
20250227,161400,862369270,4090,4090,4090,4090,0
20250227,161300,862369270,4090,4090,4090,4090,0
20250227,161200,862369270,4090,4090,4090,4090,0
20250227,161100,862369270,4090,4090,4090,4090,2264
20250227,161000,862369270,4090,4090,4090,4090,0
20250227,160900,862369270,4090,4090,4090,4090,0
20250227,160800,862369270,4090,4090,4090,4090,0
20250227,160700,862369270,4090,4090,4090,4090,0
20250227,160600,862369270,4090,4090,4090,4090,0
20250227,160500,862369270,4090,4090,4090,4090,0
20250227,160400,862369270,4090,4090,4090,4090,0
20250227,160300,862369270,4090,4090,4090,4090,0
20250227,160200,862369270,4090,4090,4090,4090,0
20250227,160100,862369270,4090,4090,4090,4090,0
20250227,160000,862369270,4090,4090,4090,4090,0
20250227,155900,862369270,4090,4090,4090,4090,0
20250227,155800,862369270,4090,4090,4090,4090,0
20250227,155700,862369270,4090,4090,4090,4090,0
20250227,155600,862369270,4090,4090,4090,4090,0
20250227,155500,862369270,4090,4090,4090,4090,0
20250227,155400,862369270,4090,4090,4090,4090,0
20250227,155300,862369270,4090,4090,4090,4090,0
20250227,155200,862369270,4090,4090,4090,4090,0
20250227,155100,862369270,4090,4090,4090,4090,0
20250227,155000,862369270,4090,4090,4090,4090,0
20250227,154900,862369270,4090,4090,4090,4090,0
20250227,154800,862369270,4090,4090,4090,4090,0
20250227,154700,862369270,4090,4090,4090,4090,0
20250227,154600,862369270,4090,4090,4090,4090,0
20250227,154500,862369270,4090,4090,4090,4090,0
20250227,154400,862369270,4090,4090,4090,4090,0
20250227,154300,862369270,4090,4090,4090,4090,0
20250227,154200,862369270,4090,4090,4090,4090,0
20250227,154100,862369270,4090,4090,4090,4090,2264
20250227,154000,862369270,4090,4090,4090,4090,0
20250227,153900,862369270,4090,4090,4090,4090,0
20250227,153800,862369270,4090,4090,4090,4090,0
20250227,153700,862369270,4090,4090,4090,4090,0
20250227,153600,862369270,4090,4090,4090,4090,0
20250227,153500,862369270,4090,4090,4090,4090,0
20250227,153400,862369270,4090,4090,4090,4090,0
20250227,153300,862369270,4090,4090,4090,4090,0
20250227,153200,862369270,4090,4090,4090,4090,0
20250227,153100,862369270,4090,4090,4090,4090,0
20250227,153000,862369270,4090,4090,4090,4090,2264
20250227,152900,853109510,4065,4065,4065,4065,0
20250227,152800,853109510,4065,4065,4065,4065,0
20250227,152700,853109510,4065,4065,4065,4065,0
20250227,152600,853109510,4065,4065,4065,4065,0
20250227,152500,853109510,4065,4065,4065,4065,0
20250227,152400,853109510,4065,4065,4065,4065,0
20250227,152300,853109510,4065,4065,4065,4065,0
20250227,152200,853109510,4065,4065,4065,4065,0
20250227,152100,853109510,4065,4065,4065,4065,0
20250227,152000,853109510,4065,4065,4065,4065,0
20250227,151900,853109510,4065,4065,4065,4065,235
20250227,151800,852154235,4065,4065,4065,4065,107
20250227,151700,851719280,4065,4065,4065,4065,1
20250227,151600,851715215,4065,4065,4065,4065,0
20250227,151500,851715215,4065,4065,4065,4065,0
20250227,151400,851715215,4065,4065,4065,4065,963
20250227,151300,847800620,4065,4065,4065,4065,0
20250227,151200,847800620,4065,4065,4065,4065,0
20250227,151100,847800620,4065,4065,4065,4065,0
20250227,151000,847800620,4065,4065,4065,4065,47
20250227,150900,847609565,4060,4060,4060,4060,661
20250227,150800,844925905,4060,4065,4065,4060,1828
20250227,150700,837498600,4065,4065,4065,4065,0
20250227,150600,837498600,4065,4065,4065,4065,0
20250227,150500,837498600,4065,4065,4065,4065,0
20250227,150400,837498600,4065,4070,4070,4065,101
20250227,150300,837087535,4075,4075,4075,4075,0
20250227,150200,837087535,4075,4075,4075,4075,0
20250227,150100,837087535,4075,4075,4075,4075,0
20250227,150000,837087535,4075,4075,4075,4075,0
20250227,145900,837087535,4075,4075,4075,4075,3
20250227,145800,837075310,4080,4080,4080,4080,0
20250227,145700,837075310,4080,4080,4080,4080,0
20250227,145600,837075310,4080,4080,4080,4080,0
20250227,145500,837075310,4080,4080,4080,4080,0
20250227,145400,837075310,4080,4080,4080,4080,0
20250227,145300,837075310,4080,4080,4080,4080,0
20250227,145200,837075310,4080,4080,4080,4080,0
20250227,145100,837075310,4080,4080,4080,4080,0
20250227,145000,837075310,4080,4080,4080,4080,1015
20250227,144900,832934110,4075,4075,4095,4075,2836
20250227,144800,821368735,4075,4075,4075,4075,1
20250227,144700,821364660,4075,4075,4075,4075,0
20250227,144600,821364660,4075,4075,4075,4075,0
20250227,144500,821364660,4075,4075,4075,4075,1014
20250227,144400,817232610,4075,4075,4075,4075,0
20250227,144300,817232610,4075,4075,4075,4075,0
20250227,144200,817232610,4075,4075,4075,4075,0
20250227,144100,817232610,4075,4075,4075,4075,0
20250227,144000,817232610,4075,4075,4075,4075,1014
20250227,143900,813100560,4070,4070,4070,4070,0
20250227,143800,813100560,4070,4070,4070,4070,0
20250227,143700,813100560,4070,4070,4070,4070,0
20250227,143600,813100560,4070,4070,4070,4070,347
20250227,143500,811688270,4075,4085,4095,4075,4282
20250227,143400,794224745,4090,4090,4090,4090,0
20250227,143300,794224745,4090,4090,4090,4090,0
20250227,143200,794224745,4090,4090,4090,4090,0
20250227,143100,794224745,4090,4085,4090,4085,1014
20250227,143000,790079470,4085,4085,4085,4085,0
20250227,142900,790079470,4085,4085,4085,4085,0
20250227,142800,790079470,4085,4085,4085,4085,0
20250227,142700,790079470,4085,4085,4085,4085,0
20250227,142600,790079470,4085,4085,4085,4085,1013
20250227,142500,785941365,4080,4080,4080,4080,0
20250227,142400,785941365,4080,4080,4080,4080,1
20250227,142300,785937285,4085,4085,4085,4085,1
20250227,142200,785933200,4085,4085,4085,4085,0
20250227,142100,785933200,4085,4085,4090,4085,1017
20250227,142000,781775755,4085,4085,4085,4085,1
20250227,141900,781771670,4075,4075,4075,4075,0
20250227,141800,781771670,4075,4075,4075,4075,10
20250227,141700,781730920,4080,4080,4080,4080,0
20250227,141600,781730920,4080,4080,4080,4080,1013
20250227,141500,777597880,4075,4075,4075,4075,12
20250227,141400,777548980,4080,4080,4080,4080,0
20250227,141300,777548980,4080,4080,4080,4080,100
20250227,141200,777140980,4085,4080,4085,4080,1014
20250227,141100,772998795,4080,4080,4080,4080,40
20250227,141000,772835595,4085,4085,4085,4085,0
20250227,140900,772835595,4085,4085,4085,4085,0
20250227,140800,772835595,4085,4085,4085,4085,0
20250227,140700,772835595,4085,4085,4085,4085,1013
20250227,140600,768697490,4085,4085,4085,4085,25
20250227,140500,768595365,4085,4085,4085,4085,0
20250227,140400,768595365,4085,4085,4085,4085,0
20250227,140300,768595365,4085,4080,4085,4080,2
20250227,140200,768587200,4075,4075,4075,4075,1014
20250227,140100,764455150,4070,4070,4070,4070,5
20250227,140000,764434800,4075,4095,4095,4075,1128
20250227,135900,759838130,4080,4085,4085,4080,2441
20250227,135800,749878800,4100,4100,4100,4100,1
20250227,135700,749874700,4100,4090,4100,4090,1013
20250227,135600,745722740,4095,4095,4095,4095,0
20250227,135500,745722740,4095,4095,4095,4095,0
20250227,135400,745722740,4095,4095,4095,4095,0
20250227,135300,745722740,4095,4095,4095,4095,1014
20250227,135200,741570410,4095,4095,4095,4095,1
20250227,135100,741566315,4090,4090,4090,4090,20
20250227,135000,741484515,4095,4095,4095,4095,0
20250227,134900,741484515,4095,4085,4095,4075,39
20250227,134800,741325080,4090,4080,4090,4080,1013
20250227,134700,737186470,4085,4085,4085,4085,0
20250227,134600,737186470,4085,4085,4085,4085,0
20250227,134500,737186470,4085,4085,4085,4085,200
20250227,134400,736369470,4090,4090,4090,4090,0
20250227,134300,736369470,4090,4080,4090,4080,1016
20250227,134200,732216575,4080,4080,4080,4080,0
20250227,134100,732216575,4080,4080,4080,4080,60
20250227,134000,731971775,4080,4080,4080,4080,10
20250227,133900,731930975,4080,4075,4080,4075,1013
20250227,133800,727797985,4075,4075,4075,4075,0
20250227,133700,727797985,4075,4075,4075,4075,0
20250227,133600,727797985,4075,4075,4075,4075,0
20250227,133500,727797985,4075,4075,4075,4075,1
20250227,133400,727793910,4075,4070,4075,4070,1013
20250227,133300,723667240,4070,4070,4070,4070,3
20250227,133200,723655030,4070,4070,4070,4070,1
20250227,133100,723650960,4065,4065,4065,4065,0
20250227,133000,723650960,4065,4065,4065,4065,3188
20250227,132900,710691740,4065,4065,4065,4065,1013
20250227,132800,706573895,4060,4060,4060,4060,214
20250227,132700,705705055,4065,4065,4065,4065,0
20250227,132600,705705055,4065,4065,4065,4065,0
20250227,132500,705705055,4065,4065,4065,4065,0
20250227,132400,705705055,4065,4065,4065,4065,1000
20250227,132300,701640055,4055,4055,4055,4055,0
20250227,132200,701640055,4055,4055,4055,4055,1033
20250227,132100,697451240,4040,4040,4040,4040,0
20250227,132000,697451240,4040,4040,4040,4040,0
20250227,131900,697451240,4040,4040,4040,4040,0
20250227,131800,697451240,4040,4040,4040,4040,0
20250227,131700,697451240,4040,4040,4040,4040,124
20250227,131600,696950280,4040,4050,4050,4040,1504
20250227,131500,690864080,4055,4065,4065,4040,9833
20250227,131400,650968915,4070,4085,4090,4070,6522
20250227,131300,624414890,4090,4090,4090,4090,0
20250227,131200,624414890,4090,4090,4090,4090,0
20250227,131100,624414890,4090,4090,4090,4090,0
20250227,131000,624414890,4090,4085,4090,4085,1013
20250227,130900,620273715,4085,4085,4085,4085,0
20250227,130800,620273715,4085,4085,4085,4085,1
20250227,130700,620269630,4090,4090,4090,4090,0
20250227,130600,620269630,4090,4090,4090,4090,0
20250227,130500,620269630,4090,4085,4090,4085,1052
20250227,130400,615971810,4080,4080,4080,4080,0
20250227,130300,615971810,4080,4080,4080,4080,21
20250227,130200,615886130,4085,4085,4085,4085,0
20250227,130100,615886130,4085,4085,4085,4085,1033
20250227,130000,611666325,4085,4080,4085,4080,2
20250227,125900,611658160,4075,4085,4085,4075,1065
20250227,125800,607308285,4085,4085,4085,4085,1000
20250227,125700,603223285,4085,4085,4085,4085,0
20250227,125600,603223285,4085,4085,4085,4085,1014
20250227,125500,599081095,4085,4085,4085,4085,0
20250227,125400,599081095,4085,4085,4085,4085,0
20250227,125300,599081095,4085,4075,4085,4075,536
20250227,125200,596896535,4075,4080,4080,4075,517
20250227,125100,594789670,4085,4085,4085,4085,1013
20250227,125000,590651565,4085,4095,4095,4080,7254
20250227,124900,561020490,4110,4110,4110,4110,0
20250227,124800,561020490,4110,4110,4110,4110,1
20250227,124700,561016380,4110,4110,4110,4110,0
20250227,124600,561016380,4110,4110,4110,4110,1014
20250227,124500,556848840,4105,4105,4105,4105,0
20250227,124400,556848840,4105,4105,4105,4105,0
20250227,124300,556848840,4105,4105,4105,4105,0
20250227,124200,556848840,4105,4105,4105,4105,1013
20250227,124100,552690475,4100,4100,4100,4100,22
20250227,124000,552600275,4100,4100,4100,4100,100
20250227,123900,552190275,4110,4110,4110,4110,0
20250227,123800,552190275,4110,4110,4110,4110,0
20250227,123700,552190275,4110,4105,4110,4105,1014
20250227,123600,548024880,4105,4105,4105,4105,0
20250227,123500,548024880,4105,4105,4105,4105,1
20250227,123400,548020775,4100,4100,4100,4100,0
20250227,123300,548020775,4100,4100,4100,4100,0
20250227,123200,548020775,4100,4095,4100,4095,1023
20250227,123100,543826525,4090,4090,4090,4090,0
20250227,123000,543826525,4090,4090,4090,4090,0
20250227,122900,543826525,4090,4090,4090,4090,0
20250227,122800,543826525,4090,4105,4105,4090,1015
20250227,122700,539659965,4100,4100,4100,4100,0
20250227,122600,539659965,4100,4100,4100,4100,0
20250227,122500,539659965,4100,4100,4100,4100,0
20250227,122400,539659965,4100,4100,4100,4100,0
20250227,122300,539659965,4100,4095,4100,4095,1015
20250227,122200,535498470,4100,4100,4100,4100,0
20250227,122100,535498470,4100,4100,4100,4100,40
20250227,122000,535334470,4100,4100,4100,4100,1
20250227,121900,535330370,4100,4100,4100,4100,0
20250227,121800,535330370,4100,4095,4100,4095,1314
20250227,121700,529944475,4085,4085,4085,4085,0
20250227,121600,529944475,4085,4085,4085,4085,0
20250227,121500,529944475,4085,4085,4085,4085,0
20250227,121400,529944475,4085,4085,4085,4085,0
20250227,121300,529944475,4085,4085,4085,4085,0
20250227,121200,529944475,4085,4085,4085,4085,0
20250227,121100,529944475,4085,4085,4085,4085,99
20250227,121000,529540060,4085,4085,4085,4085,125
20250227,120900,529029435,4085,4095,4095,4085,1535
20250227,120800,522748820,4090,4090,4090,4090,0
20250227,120700,522748820,4090,4090,4090,4090,0
20250227,120600,522748820,4090,4090,4090,4090,1
20250227,120500,522744730,4095,4095,4095,4095,0
20250227,120400,522744730,4095,4095,4095,4095,1013
20250227,120300,518596495,4095,4095,4095,4095,0
20250227,120200,518596495,4095,4095,4095,4095,0
20250227,120100,518596495,4095,4110,4110,4095,2068
20250227,120000,510127725,4115,4115,4115,4115,1
20250227,115900,510123610,4105,4105,4105,4100,1713
20250227,115800,503094745,4105,4115,4115,4105,763
20250227,115700,499960925,4120,4120,4120,4120,0
20250227,115600,499960925,4120,4120,4120,4120,0
20250227,115500,499960925,4120,4120,4120,4120,0
20250227,115400,499960925,4120,4115,4120,4115,1035
20250227,115300,495696835,4115,4105,4115,4105,1466
20250227,115200,489673245,4100,4100,4100,4100,176
20250227,115100,488951645,4100,4100,4100,4100,5018
20250227,115000,468377845,4100,4095,4100,4095,1014
20250227,114900,464221680,4095,4095,4095,4095,0
20250227,114800,464221680,4095,4095,4095,4095,0
20250227,114700,464221680,4095,4095,4095,4095,0
20250227,114600,464221680,4095,4095,4095,4095,15
20250227,114500,464160255,4095,4095,4095,4095,1013
20250227,114400,460012020,4095,4095,4095,4095,500
20250227,114300,457964520,4095,4090,4095,4090,500
20250227,114200,455917775,4085,4085,4085,4085,20
20250227,114100,455836075,4075,4075,4075,4075,0
20250227,114000,455836075,4075,4075,4075,4075,0
20250227,113900,455836075,4075,4075,4075,4075,191
20250227,113800,455057750,4090,4090,4090,4090,1
20250227,113700,455053660,4095,4095,4095,4095,0
20250227,113600,455053660,4095,4095,4095,4095,0
20250227,113500,455053660,4095,4090,4095,4090,1013
20250227,113400,450905650,4090,4090,4090,4090,0
20250227,113300,450905650,4090,4080,4090,4080,523
20250227,113200,448768350,4080,4080,4080,4080,0
20250227,113100,448768350,4080,4075,4080,4075,1017
20250227,113000,444619005,4090,4090,4090,4090,1
20250227,112900,444614915,4090,4090,4090,4090,0
20250227,112800,444614915,4090,4090,4090,4090,1
20250227,112700,444610825,4085,4085,4085,4085,0
20250227,112600,444610825,4085,4085,4085,4085,1013
20250227,112500,440472720,4080,4080,4080,4075,802
20250227,112400,437204060,4085,4085,4085,4085,0
20250227,112300,437204060,4085,4085,4085,4085,0
20250227,112200,437204060,4085,4085,4085,4085,0
20250227,112100,437204060,4085,4090,4095,4085,1034
20250227,112000,432974435,4090,4090,4090,4090,3
20250227,111900,432962165,4090,4090,4090,4090,0
20250227,111800,432962165,4090,4090,4090,4090,0
20250227,111700,432962165,4090,4090,4090,4090,1013
20250227,111600,428818995,4090,4090,4090,4090,0
20250227,111500,428818995,4090,4090,4090,4090,0
20250227,111400,428818995,4090,4090,4090,4090,0
20250227,111300,428818995,4090,4090,4090,4090,0
20250227,111200,428818995,4090,4085,4090,4085,1014
20250227,111100,424672815,4085,4085,4085,4085,20
20250227,111000,424591115,4085,4085,4085,4085,0
20250227,110900,424591115,4085,4085,4085,4085,0
20250227,110800,424591115,4085,4085,4085,4085,200
20250227,110700,423774115,4090,4090,4090,4090,1013
20250227,110600,419630945,4090,4090,4090,4090,0
20250227,110500,419630945,4090,4090,4090,4090,2
20250227,110400,419622765,4080,4080,4080,4080,2172
20250227,110300,410761005,4070,4070,4070,4070,5
20250227,110200,410740655,4080,4080,4080,4080,1014
20250227,110100,406603535,4075,4085,4085,4075,331
20250227,110000,405252650,4085,4085,4085,4085,929
20250227,105900,401457685,4085,4110,4110,4085,11408
20250227,105800,354711525,4110,4120,4125,4110,2236
20250227,105700,345503245,4120,4120,4120,4120,0
20250227,105600,345503245,4120,4110,4120,4110,29
20250227,105500,345384005,4115,4115,4115,4115,0
20250227,105400,345384005,4115,4115,4115,4115,1
20250227,105300,345379890,4125,4125,4125,4125,1014
20250227,105200,341197140,4120,4120,4120,4120,0
20250227,105100,341197140,4120,4120,4120,4120,20
20250227,105000,341114740,4120,4120,4120,4120,0
20250227,104900,341114740,4120,4120,4120,4120,0
20250227,104800,341114740,4120,4115,4120,4115,1013
20250227,104700,336943090,4115,4115,4115,4115,1
20250227,104600,336938975,4105,4105,4105,4105,35
20250227,104500,336795300,4125,4125,4125,4125,0
20250227,104400,336795300,4125,4125,4125,4125,1
20250227,104300,336791175,4120,4115,4120,4115,1015
20250227,104200,332611985,4115,4115,4115,4115,0
20250227,104100,332611985,4115,4115,4115,4115,41
20250227,104000,332443270,4105,4105,4105,4105,0
20250227,103900,332443270,4105,4110,4110,4105,1160
20250227,103800,327676405,4105,4105,4105,4105,0
20250227,103700,327676405,4105,4110,4110,4105,1010
20250227,103600,323530330,4115,4115,4115,4115,1
20250227,103500,323526215,4110,4110,4110,4110,0
20250227,103400,323526215,4110,4105,4110,4105,1014
20250227,103300,319358925,4105,4105,4105,4105,1
20250227,103200,319354820,4105,4100,4105,4100,1045
20250227,103100,315070315,4095,4095,4095,4095,521
20250227,103000,312936820,4085,4085,4085,4085,403
20250227,102900,311290565,4090,4110,4110,4090,5666
20250227,102800,288050255,4115,4115,4115,4115,4098
20250227,102700,271186985,4130,4130,4130,4130,0
20250227,102600,271186985,4130,4130,4130,4130,0
20250227,102500,271186985,4130,4130,4130,4130,1014
20250227,102400,266999165,4125,4125,4125,4125,0
20250227,102300,266999165,4125,4125,4125,4125,0
20250227,102200,266999165,4125,4130,4130,4125,669
20250227,102100,264239520,4125,4125,4125,4125,0
20250227,102000,264239520,4125,4125,4125,4125,348
20250227,101900,262804020,4120,4120,4120,4120,310
20250227,101800,261526820,4120,4120,4120,4120,0
20250227,101700,261526820,4120,4120,4120,4120,10
20250227,101600,261485620,4120,4120,4120,4120,0
20250227,101500,261485620,4120,4130,4130,4120,3756
20250227,101400,246000760,4130,4130,4130,4130,1
20250227,101300,245996630,4130,4130,4130,4130,6
20250227,101200,245971850,4125,4125,4125,4125,87
20250227,101100,245612975,4130,4130,4130,4130,22
20250227,101000,245522115,4130,4130,4130,4130,1040
20250227,100900,241226915,4130,4130,4130,4130,40
20250227,100800,241061715,4125,4125,4125,4125,0
20250227,100700,241061715,4125,4130,4130,4125,5199
20250227,100600,219610590,4145,4145,4145,4145,1016
20250227,100500,215399270,4135,4140,4140,4135,136
20250227,100400,214836730,4140,4140,4140,4140,0
20250227,100300,214836730,4140,4140,4140,4140,0
20250227,100200,214836730,4140,4140,4140,4140,0
20250227,100100,214836730,4140,4140,4140,4140,1005
20250227,100000,210676030,4135,4135,4135,4135,249
20250227,095900,209646415,4145,4145,4145,4145,0
20250227,095800,209646415,4145,4145,4145,4145,1301
20250227,095700,204253770,4145,4145,4145,4145,10
20250227,095600,204212320,4145,4145,4145,4145,1017
20250227,095500,199996855,4135,4135,4135,4135,2
20250227,095400,199988585,4145,4140,4145,4140,60
20250227,095300,199740145,4135,4135,4135,4135,0
20250227,095200,199740145,4135,4135,4135,4135,1013
20250227,095100,195551390,4130,4130,4130,4130,0
20250227,095000,195551390,4130,4130,4130,4130,0
20250227,094900,195551390,4130,4130,4130,4130,0
20250227,094800,195551390,4130,4130,4130,4130,0
20250227,094700,195551390,4130,4130,4140,4130,1131
20250227,094600,190870210,4130,4135,4135,4130,125
20250227,094500,190353920,4145,4145,4145,4145,0
20250227,094400,190353920,4145,4145,4145,4145,0
20250227,094300,190353920,4145,4145,4145,4145,0
20250227,094200,190353920,4145,4140,4145,4140,3577
20250227,094100,175540075,4140,4160,4160,4140,7083
20250227,094000,146140055,4155,4155,4155,4155,8
20250227,093900,146106815,4155,4155,4155,4155,98
20250227,093800,145699625,4160,4160,4160,4160,0
20250227,093700,145699625,4160,4165,4165,4155,2044
20250227,093600,137200165,4180,4180,4180,4180,1
20250227,093500,137195985,4180,4180,4180,4180,5
20250227,093400,137175085,4180,4180,4180,4180,5
20250227,093300,137154185,4180,4180,4180,4180,1014
20250227,093200,132915665,4185,4185,4185,4185,0
20250227,093100,132915665,4185,4185,4185,4185,0
20250227,093000,132915665,4185,4185,4185,4185,0
20250227,092900,132915665,4185,4185,4185,4185,0
20250227,092800,132915665,4185,4180,4185,4180,1014
20250227,092700,128675170,4185,4185,4185,4185,0
20250227,092600,128675170,4185,4185,4185,4185,0
20250227,092500,128675170,4185,4185,4185,4185,0
20250227,092400,128675170,4185,4185,4185,4185,2044
20250227,092300,120121030,4185,4150,4185,4150,10431
20250227,092200,76610000,4155,4155,4155,4155,34
20250227,092100,76468730,4135,4135,4135,4135,9337
20250227,092000,37860235,4135,4135,4135,4125,2807
20250227,091900,26258090,4155,4140,4155,4140,1015
20250227,091800,22055975,4135,4135,4135,4135,0
20250227,091700,22055975,4135,4135,4135,4135,10
20250227,091600,22014625,4135,4135,4135,4130,305
20250227,091500,20753520,4130,4130,4130,4130,3
20250227,091400,20741130,4170,4165,4170,4165,1013
20250227,091300,16518265,4165,4165,4165,4165,0
20250227,091200,16518265,4165,4165,4165,4165,100
20250227,091100,16101765,4170,4170,4170,4170,0
20250227,091000,16101765,4170,4170,4170,4170,0
20250227,090900,16101765,4170,4170,4170,4170,1014
20250227,090800,11873385,4170,4170,4170,4170,0
20250227,090700,11873385,4170,4155,4170,4155,525
20250227,090600,9685620,4155,4140,4155,4140,1050
20250227,090500,5329770,4140,4140,4140,4140,61
20250227,090400,5077230,4105,4105,4105,4105,1
20250227,090300,5073125,4100,4100,4100,4100,0
20250227,090200,5073125,4100,4100,4100,4100,21
20250227,090100,4987025,4110,4110,4110,4110,500
20250227,090000,2932025,4120,4125,4125,4120,711
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184100 862369270 4090 4090 4090 4090 2264
3 20250227 184000 862369270 4090 4090 4090 4090 0
4 20250227 183900 862369270 4090 4090 4090 4090 0
5 20250227 183800 862369270 4090 4090 4090 4090 0
6 20250227 183700 862369270 4090 4090 4090 4090 0
7 20250227 183600 862369270 4090 4090 4090 4090 0
8 20250227 183500 862369270 4090 4090 4090 4090 0
9 20250227 183400 862369270 4090 4090 4090 4090 0
10 20250227 183300 862369270 4090 4090 4090 4090 0
11 20250227 183200 862369270 4090 4090 4090 4090 0
12 20250227 183100 862369270 4090 4090 4090 4090 0
13 20250227 183000 862369270 4090 4090 4090 4090 0
14 20250227 182900 862369270 4090 4090 4090 4090 0
15 20250227 182800 862369270 4090 4090 4090 4090 0
16 20250227 182700 862369270 4090 4090 4090 4090 0
17 20250227 182600 862369270 4090 4090 4090 4090 0
18 20250227 182500 862369270 4090 4090 4090 4090 0
19 20250227 182400 862369270 4090 4090 4090 4090 0
20 20250227 182300 862369270 4090 4090 4090 4090 0
21 20250227 182200 862369270 4090 4090 4090 4090 0
22 20250227 182100 862369270 4090 4090 4090 4090 0
23 20250227 182000 862369270 4090 4090 4090 4090 0
24 20250227 181900 862369270 4090 4090 4090 4090 0
25 20250227 181800 862369270 4090 4090 4090 4090 0
26 20250227 181700 862369270 4090 4090 4090 4090 0
27 20250227 181600 862369270 4090 4090 4090 4090 0
28 20250227 181500 862369270 4090 4090 4090 4090 0
29 20250227 181400 862369270 4090 4090 4090 4090 0
30 20250227 181300 862369270 4090 4090 4090 4090 0
31 20250227 181200 862369270 4090 4090 4090 4090 0
32 20250227 181100 862369270 4090 4090 4090 4090 2264
33 20250227 181000 862369270 4090 4090 4090 4090 0
34 20250227 180900 862369270 4090 4090 4090 4090 0
35 20250227 180800 862369270 4090 4090 4090 4090 0
36 20250227 180700 862369270 4090 4090 4090 4090 0
37 20250227 180600 862369270 4090 4090 4090 4090 0
38 20250227 180500 862369270 4090 4090 4090 4090 0
39 20250227 180400 862369270 4090 4090 4090 4090 0
40 20250227 180300 862369270 4090 4090 4090 4090 0
41 20250227 180200 862369270 4090 4090 4090 4090 0
42 20250227 180100 862369270 4090 4090 4090 4090 0
43 20250227 180000 862369270 4090 4090 4090 4090 0
44 20250227 175900 862369270 4090 4090 4090 4090 0
45 20250227 175800 862369270 4090 4090 4090 4090 0
46 20250227 175700 862369270 4090 4090 4090 4090 0
47 20250227 175600 862369270 4090 4090 4090 4090 0
48 20250227 175500 862369270 4090 4090 4090 4090 0
49 20250227 175400 862369270 4090 4090 4090 4090 0
50 20250227 175300 862369270 4090 4090 4090 4090 0
51 20250227 175200 862369270 4090 4090 4090 4090 0
52 20250227 175100 862369270 4090 4090 4090 4090 0
53 20250227 175000 862369270 4090 4090 4090 4090 0
54 20250227 174900 862369270 4090 4090 4090 4090 0
55 20250227 174800 862369270 4090 4090 4090 4090 0
56 20250227 174700 862369270 4090 4090 4090 4090 0
57 20250227 174600 862369270 4090 4090 4090 4090 0
58 20250227 174500 862369270 4090 4090 4090 4090 0
59 20250227 174400 862369270 4090 4090 4090 4090 0
60 20250227 174300 862369270 4090 4090 4090 4090 0
61 20250227 174200 862369270 4090 4090 4090 4090 0
62 20250227 174100 862369270 4090 4090 4090 4090 2264
63 20250227 174000 862369270 4090 4090 4090 4090 0
64 20250227 173900 862369270 4090 4090 4090 4090 0
65 20250227 173800 862369270 4090 4090 4090 4090 0
66 20250227 173700 862369270 4090 4090 4090 4090 0
67 20250227 173600 862369270 4090 4090 4090 4090 0
68 20250227 173500 862369270 4090 4090 4090 4090 0
69 20250227 173400 862369270 4090 4090 4090 4090 0
70 20250227 173300 862369270 4090 4090 4090 4090 0
71 20250227 173200 862369270 4090 4090 4090 4090 0
72 20250227 173100 862369270 4090 4090 4090 4090 0
73 20250227 173000 862369270 4090 4090 4090 4090 0
74 20250227 172900 862369270 4090 4090 4090 4090 0
75 20250227 172800 862369270 4090 4090 4090 4090 0
76 20250227 172700 862369270 4090 4090 4090 4090 0
77 20250227 172600 862369270 4090 4090 4090 4090 0
78 20250227 172500 862369270 4090 4090 4090 4090 0
79 20250227 172400 862369270 4090 4090 4090 4090 0
80 20250227 172300 862369270 4090 4090 4090 4090 0
81 20250227 172200 862369270 4090 4090 4090 4090 0
82 20250227 172100 862369270 4090 4090 4090 4090 0
83 20250227 172000 862369270 4090 4090 4090 4090 0
84 20250227 171900 862369270 4090 4090 4090 4090 0
85 20250227 171800 862369270 4090 4090 4090 4090 0
86 20250227 171700 862369270 4090 4090 4090 4090 0
87 20250227 171600 862369270 4090 4090 4090 4090 0
88 20250227 171500 862369270 4090 4090 4090 4090 0
89 20250227 171400 862369270 4090 4090 4090 4090 0
90 20250227 171300 862369270 4090 4090 4090 4090 0
91 20250227 171200 862369270 4090 4090 4090 4090 0
92 20250227 171100 862369270 4090 4090 4090 4090 2264
93 20250227 171000 862369270 4090 4090 4090 4090 0
94 20250227 170900 862369270 4090 4090 4090 4090 0
95 20250227 170800 862369270 4090 4090 4090 4090 0
96 20250227 170700 862369270 4090 4090 4090 4090 0
97 20250227 170600 862369270 4090 4090 4090 4090 0
98 20250227 170500 862369270 4090 4090 4090 4090 0
99 20250227 170400 862369270 4090 4090 4090 4090 0
100 20250227 170300 862369270 4090 4090 4090 4090 0
101 20250227 170200 862369270 4090 4090 4090 4090 0
102 20250227 170100 862369270 4090 4090 4090 4090 0
103 20250227 170000 862369270 4090 4090 4090 4090 0
104 20250227 165900 862369270 4090 4090 4090 4090 0
105 20250227 165800 862369270 4090 4090 4090 4090 0
106 20250227 165700 862369270 4090 4090 4090 4090 0
107 20250227 165600 862369270 4090 4090 4090 4090 0
108 20250227 165500 862369270 4090 4090 4090 4090 0
109 20250227 165400 862369270 4090 4090 4090 4090 0
110 20250227 165300 862369270 4090 4090 4090 4090 0
111 20250227 165200 862369270 4090 4090 4090 4090 0
112 20250227 165100 862369270 4090 4090 4090 4090 0
113 20250227 165000 862369270 4090 4090 4090 4090 0
114 20250227 164900 862369270 4090 4090 4090 4090 0
115 20250227 164800 862369270 4090 4090 4090 4090 0
116 20250227 164700 862369270 4090 4090 4090 4090 0
117 20250227 164600 862369270 4090 4090 4090 4090 0
118 20250227 164500 862369270 4090 4090 4090 4090 0
119 20250227 164400 862369270 4090 4090 4090 4090 0
120 20250227 164300 862369270 4090 4090 4090 4090 0
121 20250227 164200 862369270 4090 4090 4090 4090 0
122 20250227 164100 862369270 4090 4090 4090 4090 2264
123 20250227 164000 862369270 4090 4090 4090 4090 0
124 20250227 163900 862369270 4090 4090 4090 4090 0
125 20250227 163800 862369270 4090 4090 4090 4090 0
126 20250227 163700 862369270 4090 4090 4090 4090 0
127 20250227 163600 862369270 4090 4090 4090 4090 0
128 20250227 163500 862369270 4090 4090 4090 4090 0
129 20250227 163400 862369270 4090 4090 4090 4090 0
130 20250227 163300 862369270 4090 4090 4090 4090 0
131 20250227 163200 862369270 4090 4090 4090 4090 0
132 20250227 163100 862369270 4090 4090 4090 4090 0
133 20250227 163000 862369270 4090 4090 4090 4090 0
134 20250227 162900 862369270 4090 4090 4090 4090 0
135 20250227 162800 862369270 4090 4090 4090 4090 0
136 20250227 162700 862369270 4090 4090 4090 4090 0
137 20250227 162600 862369270 4090 4090 4090 4090 0
138 20250227 162500 862369270 4090 4090 4090 4090 0
139 20250227 162400 862369270 4090 4090 4090 4090 0
140 20250227 162300 862369270 4090 4090 4090 4090 0
141 20250227 162200 862369270 4090 4090 4090 4090 0
142 20250227 162100 862369270 4090 4090 4090 4090 0
143 20250227 162000 862369270 4090 4090 4090 4090 0
144 20250227 161900 862369270 4090 4090 4090 4090 0
145 20250227 161800 862369270 4090 4090 4090 4090 0
146 20250227 161700 862369270 4090 4090 4090 4090 0
147 20250227 161600 862369270 4090 4090 4090 4090 0
148 20250227 161500 862369270 4090 4090 4090 4090 0
149 20250227 161400 862369270 4090 4090 4090 4090 0
150 20250227 161300 862369270 4090 4090 4090 4090 0
151 20250227 161200 862369270 4090 4090 4090 4090 0
152 20250227 161100 862369270 4090 4090 4090 4090 2264
153 20250227 161000 862369270 4090 4090 4090 4090 0
154 20250227 160900 862369270 4090 4090 4090 4090 0
155 20250227 160800 862369270 4090 4090 4090 4090 0
156 20250227 160700 862369270 4090 4090 4090 4090 0
157 20250227 160600 862369270 4090 4090 4090 4090 0
158 20250227 160500 862369270 4090 4090 4090 4090 0
159 20250227 160400 862369270 4090 4090 4090 4090 0
160 20250227 160300 862369270 4090 4090 4090 4090 0
161 20250227 160200 862369270 4090 4090 4090 4090 0
162 20250227 160100 862369270 4090 4090 4090 4090 0
163 20250227 160000 862369270 4090 4090 4090 4090 0
164 20250227 155900 862369270 4090 4090 4090 4090 0
165 20250227 155800 862369270 4090 4090 4090 4090 0
166 20250227 155700 862369270 4090 4090 4090 4090 0
167 20250227 155600 862369270 4090 4090 4090 4090 0
168 20250227 155500 862369270 4090 4090 4090 4090 0
169 20250227 155400 862369270 4090 4090 4090 4090 0
170 20250227 155300 862369270 4090 4090 4090 4090 0
171 20250227 155200 862369270 4090 4090 4090 4090 0
172 20250227 155100 862369270 4090 4090 4090 4090 0
173 20250227 155000 862369270 4090 4090 4090 4090 0
174 20250227 154900 862369270 4090 4090 4090 4090 0
175 20250227 154800 862369270 4090 4090 4090 4090 0
176 20250227 154700 862369270 4090 4090 4090 4090 0
177 20250227 154600 862369270 4090 4090 4090 4090 0
178 20250227 154500 862369270 4090 4090 4090 4090 0
179 20250227 154400 862369270 4090 4090 4090 4090 0
180 20250227 154300 862369270 4090 4090 4090 4090 0
181 20250227 154200 862369270 4090 4090 4090 4090 0
182 20250227 154100 862369270 4090 4090 4090 4090 2264
183 20250227 154000 862369270 4090 4090 4090 4090 0
184 20250227 153900 862369270 4090 4090 4090 4090 0
185 20250227 153800 862369270 4090 4090 4090 4090 0
186 20250227 153700 862369270 4090 4090 4090 4090 0
187 20250227 153600 862369270 4090 4090 4090 4090 0
188 20250227 153500 862369270 4090 4090 4090 4090 0
189 20250227 153400 862369270 4090 4090 4090 4090 0
190 20250227 153300 862369270 4090 4090 4090 4090 0
191 20250227 153200 862369270 4090 4090 4090 4090 0
192 20250227 153100 862369270 4090 4090 4090 4090 0
193 20250227 153000 862369270 4090 4090 4090 4090 2264
194 20250227 152900 853109510 4065 4065 4065 4065 0
195 20250227 152800 853109510 4065 4065 4065 4065 0
196 20250227 152700 853109510 4065 4065 4065 4065 0
197 20250227 152600 853109510 4065 4065 4065 4065 0
198 20250227 152500 853109510 4065 4065 4065 4065 0
199 20250227 152400 853109510 4065 4065 4065 4065 0
200 20250227 152300 853109510 4065 4065 4065 4065 0
201 20250227 152200 853109510 4065 4065 4065 4065 0
202 20250227 152100 853109510 4065 4065 4065 4065 0
203 20250227 152000 853109510 4065 4065 4065 4065 0
204 20250227 151900 853109510 4065 4065 4065 4065 235
205 20250227 151800 852154235 4065 4065 4065 4065 107
206 20250227 151700 851719280 4065 4065 4065 4065 1
207 20250227 151600 851715215 4065 4065 4065 4065 0
208 20250227 151500 851715215 4065 4065 4065 4065 0
209 20250227 151400 851715215 4065 4065 4065 4065 963
210 20250227 151300 847800620 4065 4065 4065 4065 0
211 20250227 151200 847800620 4065 4065 4065 4065 0
212 20250227 151100 847800620 4065 4065 4065 4065 0
213 20250227 151000 847800620 4065 4065 4065 4065 47
214 20250227 150900 847609565 4060 4060 4060 4060 661
215 20250227 150800 844925905 4060 4065 4065 4060 1828
216 20250227 150700 837498600 4065 4065 4065 4065 0
217 20250227 150600 837498600 4065 4065 4065 4065 0
218 20250227 150500 837498600 4065 4065 4065 4065 0
219 20250227 150400 837498600 4065 4070 4070 4065 101
220 20250227 150300 837087535 4075 4075 4075 4075 0
221 20250227 150200 837087535 4075 4075 4075 4075 0
222 20250227 150100 837087535 4075 4075 4075 4075 0
223 20250227 150000 837087535 4075 4075 4075 4075 0
224 20250227 145900 837087535 4075 4075 4075 4075 3
225 20250227 145800 837075310 4080 4080 4080 4080 0
226 20250227 145700 837075310 4080 4080 4080 4080 0
227 20250227 145600 837075310 4080 4080 4080 4080 0
228 20250227 145500 837075310 4080 4080 4080 4080 0
229 20250227 145400 837075310 4080 4080 4080 4080 0
230 20250227 145300 837075310 4080 4080 4080 4080 0
231 20250227 145200 837075310 4080 4080 4080 4080 0
232 20250227 145100 837075310 4080 4080 4080 4080 0
233 20250227 145000 837075310 4080 4080 4080 4080 1015
234 20250227 144900 832934110 4075 4075 4095 4075 2836
235 20250227 144800 821368735 4075 4075 4075 4075 1
236 20250227 144700 821364660 4075 4075 4075 4075 0
237 20250227 144600 821364660 4075 4075 4075 4075 0
238 20250227 144500 821364660 4075 4075 4075 4075 1014
239 20250227 144400 817232610 4075 4075 4075 4075 0
240 20250227 144300 817232610 4075 4075 4075 4075 0
241 20250227 144200 817232610 4075 4075 4075 4075 0
242 20250227 144100 817232610 4075 4075 4075 4075 0
243 20250227 144000 817232610 4075 4075 4075 4075 1014
244 20250227 143900 813100560 4070 4070 4070 4070 0
245 20250227 143800 813100560 4070 4070 4070 4070 0
246 20250227 143700 813100560 4070 4070 4070 4070 0
247 20250227 143600 813100560 4070 4070 4070 4070 347
248 20250227 143500 811688270 4075 4085 4095 4075 4282
249 20250227 143400 794224745 4090 4090 4090 4090 0
250 20250227 143300 794224745 4090 4090 4090 4090 0
251 20250227 143200 794224745 4090 4090 4090 4090 0
252 20250227 143100 794224745 4090 4085 4090 4085 1014
253 20250227 143000 790079470 4085 4085 4085 4085 0
254 20250227 142900 790079470 4085 4085 4085 4085 0
255 20250227 142800 790079470 4085 4085 4085 4085 0
256 20250227 142700 790079470 4085 4085 4085 4085 0
257 20250227 142600 790079470 4085 4085 4085 4085 1013
258 20250227 142500 785941365 4080 4080 4080 4080 0
259 20250227 142400 785941365 4080 4080 4080 4080 1
260 20250227 142300 785937285 4085 4085 4085 4085 1
261 20250227 142200 785933200 4085 4085 4085 4085 0
262 20250227 142100 785933200 4085 4085 4090 4085 1017
263 20250227 142000 781775755 4085 4085 4085 4085 1
264 20250227 141900 781771670 4075 4075 4075 4075 0
265 20250227 141800 781771670 4075 4075 4075 4075 10
266 20250227 141700 781730920 4080 4080 4080 4080 0
267 20250227 141600 781730920 4080 4080 4080 4080 1013
268 20250227 141500 777597880 4075 4075 4075 4075 12
269 20250227 141400 777548980 4080 4080 4080 4080 0
270 20250227 141300 777548980 4080 4080 4080 4080 100
271 20250227 141200 777140980 4085 4080 4085 4080 1014
272 20250227 141100 772998795 4080 4080 4080 4080 40
273 20250227 141000 772835595 4085 4085 4085 4085 0
274 20250227 140900 772835595 4085 4085 4085 4085 0
275 20250227 140800 772835595 4085 4085 4085 4085 0
276 20250227 140700 772835595 4085 4085 4085 4085 1013
277 20250227 140600 768697490 4085 4085 4085 4085 25
278 20250227 140500 768595365 4085 4085 4085 4085 0
279 20250227 140400 768595365 4085 4085 4085 4085 0
280 20250227 140300 768595365 4085 4080 4085 4080 2
281 20250227 140200 768587200 4075 4075 4075 4075 1014
282 20250227 140100 764455150 4070 4070 4070 4070 5
283 20250227 140000 764434800 4075 4095 4095 4075 1128
284 20250227 135900 759838130 4080 4085 4085 4080 2441
285 20250227 135800 749878800 4100 4100 4100 4100 1
286 20250227 135700 749874700 4100 4090 4100 4090 1013
287 20250227 135600 745722740 4095 4095 4095 4095 0
288 20250227 135500 745722740 4095 4095 4095 4095 0
289 20250227 135400 745722740 4095 4095 4095 4095 0
290 20250227 135300 745722740 4095 4095 4095 4095 1014
291 20250227 135200 741570410 4095 4095 4095 4095 1
292 20250227 135100 741566315 4090 4090 4090 4090 20
293 20250227 135000 741484515 4095 4095 4095 4095 0
294 20250227 134900 741484515 4095 4085 4095 4075 39
295 20250227 134800 741325080 4090 4080 4090 4080 1013
296 20250227 134700 737186470 4085 4085 4085 4085 0
297 20250227 134600 737186470 4085 4085 4085 4085 0
298 20250227 134500 737186470 4085 4085 4085 4085 200
299 20250227 134400 736369470 4090 4090 4090 4090 0
300 20250227 134300 736369470 4090 4080 4090 4080 1016
301 20250227 134200 732216575 4080 4080 4080 4080 0
302 20250227 134100 732216575 4080 4080 4080 4080 60
303 20250227 134000 731971775 4080 4080 4080 4080 10
304 20250227 133900 731930975 4080 4075 4080 4075 1013
305 20250227 133800 727797985 4075 4075 4075 4075 0
306 20250227 133700 727797985 4075 4075 4075 4075 0
307 20250227 133600 727797985 4075 4075 4075 4075 0
308 20250227 133500 727797985 4075 4075 4075 4075 1
309 20250227 133400 727793910 4075 4070 4075 4070 1013
310 20250227 133300 723667240 4070 4070 4070 4070 3
311 20250227 133200 723655030 4070 4070 4070 4070 1
312 20250227 133100 723650960 4065 4065 4065 4065 0
313 20250227 133000 723650960 4065 4065 4065 4065 3188
314 20250227 132900 710691740 4065 4065 4065 4065 1013
315 20250227 132800 706573895 4060 4060 4060 4060 214
316 20250227 132700 705705055 4065 4065 4065 4065 0
317 20250227 132600 705705055 4065 4065 4065 4065 0
318 20250227 132500 705705055 4065 4065 4065 4065 0
319 20250227 132400 705705055 4065 4065 4065 4065 1000
320 20250227 132300 701640055 4055 4055 4055 4055 0
321 20250227 132200 701640055 4055 4055 4055 4055 1033
322 20250227 132100 697451240 4040 4040 4040 4040 0
323 20250227 132000 697451240 4040 4040 4040 4040 0
324 20250227 131900 697451240 4040 4040 4040 4040 0
325 20250227 131800 697451240 4040 4040 4040 4040 0
326 20250227 131700 697451240 4040 4040 4040 4040 124
327 20250227 131600 696950280 4040 4050 4050 4040 1504
328 20250227 131500 690864080 4055 4065 4065 4040 9833
329 20250227 131400 650968915 4070 4085 4090 4070 6522
330 20250227 131300 624414890 4090 4090 4090 4090 0
331 20250227 131200 624414890 4090 4090 4090 4090 0
332 20250227 131100 624414890 4090 4090 4090 4090 0
333 20250227 131000 624414890 4090 4085 4090 4085 1013
334 20250227 130900 620273715 4085 4085 4085 4085 0
335 20250227 130800 620273715 4085 4085 4085 4085 1
336 20250227 130700 620269630 4090 4090 4090 4090 0
337 20250227 130600 620269630 4090 4090 4090 4090 0
338 20250227 130500 620269630 4090 4085 4090 4085 1052
339 20250227 130400 615971810 4080 4080 4080 4080 0
340 20250227 130300 615971810 4080 4080 4080 4080 21
341 20250227 130200 615886130 4085 4085 4085 4085 0
342 20250227 130100 615886130 4085 4085 4085 4085 1033
343 20250227 130000 611666325 4085 4080 4085 4080 2
344 20250227 125900 611658160 4075 4085 4085 4075 1065
345 20250227 125800 607308285 4085 4085 4085 4085 1000
346 20250227 125700 603223285 4085 4085 4085 4085 0
347 20250227 125600 603223285 4085 4085 4085 4085 1014
348 20250227 125500 599081095 4085 4085 4085 4085 0
349 20250227 125400 599081095 4085 4085 4085 4085 0
350 20250227 125300 599081095 4085 4075 4085 4075 536
351 20250227 125200 596896535 4075 4080 4080 4075 517
352 20250227 125100 594789670 4085 4085 4085 4085 1013
353 20250227 125000 590651565 4085 4095 4095 4080 7254
354 20250227 124900 561020490 4110 4110 4110 4110 0
355 20250227 124800 561020490 4110 4110 4110 4110 1
356 20250227 124700 561016380 4110 4110 4110 4110 0
357 20250227 124600 561016380 4110 4110 4110 4110 1014
358 20250227 124500 556848840 4105 4105 4105 4105 0
359 20250227 124400 556848840 4105 4105 4105 4105 0
360 20250227 124300 556848840 4105 4105 4105 4105 0
361 20250227 124200 556848840 4105 4105 4105 4105 1013
362 20250227 124100 552690475 4100 4100 4100 4100 22
363 20250227 124000 552600275 4100 4100 4100 4100 100
364 20250227 123900 552190275 4110 4110 4110 4110 0
365 20250227 123800 552190275 4110 4110 4110 4110 0
366 20250227 123700 552190275 4110 4105 4110 4105 1014
367 20250227 123600 548024880 4105 4105 4105 4105 0
368 20250227 123500 548024880 4105 4105 4105 4105 1
369 20250227 123400 548020775 4100 4100 4100 4100 0
370 20250227 123300 548020775 4100 4100 4100 4100 0
371 20250227 123200 548020775 4100 4095 4100 4095 1023
372 20250227 123100 543826525 4090 4090 4090 4090 0
373 20250227 123000 543826525 4090 4090 4090 4090 0
374 20250227 122900 543826525 4090 4090 4090 4090 0
375 20250227 122800 543826525 4090 4105 4105 4090 1015
376 20250227 122700 539659965 4100 4100 4100 4100 0
377 20250227 122600 539659965 4100 4100 4100 4100 0
378 20250227 122500 539659965 4100 4100 4100 4100 0
379 20250227 122400 539659965 4100 4100 4100 4100 0
380 20250227 122300 539659965 4100 4095 4100 4095 1015
381 20250227 122200 535498470 4100 4100 4100 4100 0
382 20250227 122100 535498470 4100 4100 4100 4100 40
383 20250227 122000 535334470 4100 4100 4100 4100 1
384 20250227 121900 535330370 4100 4100 4100 4100 0
385 20250227 121800 535330370 4100 4095 4100 4095 1314
386 20250227 121700 529944475 4085 4085 4085 4085 0
387 20250227 121600 529944475 4085 4085 4085 4085 0
388 20250227 121500 529944475 4085 4085 4085 4085 0
389 20250227 121400 529944475 4085 4085 4085 4085 0
390 20250227 121300 529944475 4085 4085 4085 4085 0
391 20250227 121200 529944475 4085 4085 4085 4085 0
392 20250227 121100 529944475 4085 4085 4085 4085 99
393 20250227 121000 529540060 4085 4085 4085 4085 125
394 20250227 120900 529029435 4085 4095 4095 4085 1535
395 20250227 120800 522748820 4090 4090 4090 4090 0
396 20250227 120700 522748820 4090 4090 4090 4090 0
397 20250227 120600 522748820 4090 4090 4090 4090 1
398 20250227 120500 522744730 4095 4095 4095 4095 0
399 20250227 120400 522744730 4095 4095 4095 4095 1013
400 20250227 120300 518596495 4095 4095 4095 4095 0
401 20250227 120200 518596495 4095 4095 4095 4095 0
402 20250227 120100 518596495 4095 4110 4110 4095 2068
403 20250227 120000 510127725 4115 4115 4115 4115 1
404 20250227 115900 510123610 4105 4105 4105 4100 1713
405 20250227 115800 503094745 4105 4115 4115 4105 763
406 20250227 115700 499960925 4120 4120 4120 4120 0
407 20250227 115600 499960925 4120 4120 4120 4120 0
408 20250227 115500 499960925 4120 4120 4120 4120 0
409 20250227 115400 499960925 4120 4115 4120 4115 1035
410 20250227 115300 495696835 4115 4105 4115 4105 1466
411 20250227 115200 489673245 4100 4100 4100 4100 176
412 20250227 115100 488951645 4100 4100 4100 4100 5018
413 20250227 115000 468377845 4100 4095 4100 4095 1014
414 20250227 114900 464221680 4095 4095 4095 4095 0
415 20250227 114800 464221680 4095 4095 4095 4095 0
416 20250227 114700 464221680 4095 4095 4095 4095 0
417 20250227 114600 464221680 4095 4095 4095 4095 15
418 20250227 114500 464160255 4095 4095 4095 4095 1013
419 20250227 114400 460012020 4095 4095 4095 4095 500
420 20250227 114300 457964520 4095 4090 4095 4090 500
421 20250227 114200 455917775 4085 4085 4085 4085 20
422 20250227 114100 455836075 4075 4075 4075 4075 0
423 20250227 114000 455836075 4075 4075 4075 4075 0
424 20250227 113900 455836075 4075 4075 4075 4075 191
425 20250227 113800 455057750 4090 4090 4090 4090 1
426 20250227 113700 455053660 4095 4095 4095 4095 0
427 20250227 113600 455053660 4095 4095 4095 4095 0
428 20250227 113500 455053660 4095 4090 4095 4090 1013
429 20250227 113400 450905650 4090 4090 4090 4090 0
430 20250227 113300 450905650 4090 4080 4090 4080 523
431 20250227 113200 448768350 4080 4080 4080 4080 0
432 20250227 113100 448768350 4080 4075 4080 4075 1017
433 20250227 113000 444619005 4090 4090 4090 4090 1
434 20250227 112900 444614915 4090 4090 4090 4090 0
435 20250227 112800 444614915 4090 4090 4090 4090 1
436 20250227 112700 444610825 4085 4085 4085 4085 0
437 20250227 112600 444610825 4085 4085 4085 4085 1013
438 20250227 112500 440472720 4080 4080 4080 4075 802
439 20250227 112400 437204060 4085 4085 4085 4085 0
440 20250227 112300 437204060 4085 4085 4085 4085 0
441 20250227 112200 437204060 4085 4085 4085 4085 0
442 20250227 112100 437204060 4085 4090 4095 4085 1034
443 20250227 112000 432974435 4090 4090 4090 4090 3
444 20250227 111900 432962165 4090 4090 4090 4090 0
445 20250227 111800 432962165 4090 4090 4090 4090 0
446 20250227 111700 432962165 4090 4090 4090 4090 1013
447 20250227 111600 428818995 4090 4090 4090 4090 0
448 20250227 111500 428818995 4090 4090 4090 4090 0
449 20250227 111400 428818995 4090 4090 4090 4090 0
450 20250227 111300 428818995 4090 4090 4090 4090 0
451 20250227 111200 428818995 4090 4085 4090 4085 1014
452 20250227 111100 424672815 4085 4085 4085 4085 20
453 20250227 111000 424591115 4085 4085 4085 4085 0
454 20250227 110900 424591115 4085 4085 4085 4085 0
455 20250227 110800 424591115 4085 4085 4085 4085 200
456 20250227 110700 423774115 4090 4090 4090 4090 1013
457 20250227 110600 419630945 4090 4090 4090 4090 0
458 20250227 110500 419630945 4090 4090 4090 4090 2
459 20250227 110400 419622765 4080 4080 4080 4080 2172
460 20250227 110300 410761005 4070 4070 4070 4070 5
461 20250227 110200 410740655 4080 4080 4080 4080 1014
462 20250227 110100 406603535 4075 4085 4085 4075 331
463 20250227 110000 405252650 4085 4085 4085 4085 929
464 20250227 105900 401457685 4085 4110 4110 4085 11408
465 20250227 105800 354711525 4110 4120 4125 4110 2236
466 20250227 105700 345503245 4120 4120 4120 4120 0
467 20250227 105600 345503245 4120 4110 4120 4110 29
468 20250227 105500 345384005 4115 4115 4115 4115 0
469 20250227 105400 345384005 4115 4115 4115 4115 1
470 20250227 105300 345379890 4125 4125 4125 4125 1014
471 20250227 105200 341197140 4120 4120 4120 4120 0
472 20250227 105100 341197140 4120 4120 4120 4120 20
473 20250227 105000 341114740 4120 4120 4120 4120 0
474 20250227 104900 341114740 4120 4120 4120 4120 0
475 20250227 104800 341114740 4120 4115 4120 4115 1013
476 20250227 104700 336943090 4115 4115 4115 4115 1
477 20250227 104600 336938975 4105 4105 4105 4105 35
478 20250227 104500 336795300 4125 4125 4125 4125 0
479 20250227 104400 336795300 4125 4125 4125 4125 1
480 20250227 104300 336791175 4120 4115 4120 4115 1015
481 20250227 104200 332611985 4115 4115 4115 4115 0
482 20250227 104100 332611985 4115 4115 4115 4115 41
483 20250227 104000 332443270 4105 4105 4105 4105 0
484 20250227 103900 332443270 4105 4110 4110 4105 1160
485 20250227 103800 327676405 4105 4105 4105 4105 0
486 20250227 103700 327676405 4105 4110 4110 4105 1010
487 20250227 103600 323530330 4115 4115 4115 4115 1
488 20250227 103500 323526215 4110 4110 4110 4110 0
489 20250227 103400 323526215 4110 4105 4110 4105 1014
490 20250227 103300 319358925 4105 4105 4105 4105 1
491 20250227 103200 319354820 4105 4100 4105 4100 1045
492 20250227 103100 315070315 4095 4095 4095 4095 521
493 20250227 103000 312936820 4085 4085 4085 4085 403
494 20250227 102900 311290565 4090 4110 4110 4090 5666
495 20250227 102800 288050255 4115 4115 4115 4115 4098
496 20250227 102700 271186985 4130 4130 4130 4130 0
497 20250227 102600 271186985 4130 4130 4130 4130 0
498 20250227 102500 271186985 4130 4130 4130 4130 1014
499 20250227 102400 266999165 4125 4125 4125 4125 0
500 20250227 102300 266999165 4125 4125 4125 4125 0
501 20250227 102200 266999165 4125 4130 4130 4125 669
502 20250227 102100 264239520 4125 4125 4125 4125 0
503 20250227 102000 264239520 4125 4125 4125 4125 348
504 20250227 101900 262804020 4120 4120 4120 4120 310
505 20250227 101800 261526820 4120 4120 4120 4120 0
506 20250227 101700 261526820 4120 4120 4120 4120 10
507 20250227 101600 261485620 4120 4120 4120 4120 0
508 20250227 101500 261485620 4120 4130 4130 4120 3756
509 20250227 101400 246000760 4130 4130 4130 4130 1
510 20250227 101300 245996630 4130 4130 4130 4130 6
511 20250227 101200 245971850 4125 4125 4125 4125 87
512 20250227 101100 245612975 4130 4130 4130 4130 22
513 20250227 101000 245522115 4130 4130 4130 4130 1040
514 20250227 100900 241226915 4130 4130 4130 4130 40
515 20250227 100800 241061715 4125 4125 4125 4125 0
516 20250227 100700 241061715 4125 4130 4130 4125 5199
517 20250227 100600 219610590 4145 4145 4145 4145 1016
518 20250227 100500 215399270 4135 4140 4140 4135 136
519 20250227 100400 214836730 4140 4140 4140 4140 0
520 20250227 100300 214836730 4140 4140 4140 4140 0
521 20250227 100200 214836730 4140 4140 4140 4140 0
522 20250227 100100 214836730 4140 4140 4140 4140 1005
523 20250227 100000 210676030 4135 4135 4135 4135 249
524 20250227 095900 209646415 4145 4145 4145 4145 0
525 20250227 095800 209646415 4145 4145 4145 4145 1301
526 20250227 095700 204253770 4145 4145 4145 4145 10
527 20250227 095600 204212320 4145 4145 4145 4145 1017
528 20250227 095500 199996855 4135 4135 4135 4135 2
529 20250227 095400 199988585 4145 4140 4145 4140 60
530 20250227 095300 199740145 4135 4135 4135 4135 0
531 20250227 095200 199740145 4135 4135 4135 4135 1013
532 20250227 095100 195551390 4130 4130 4130 4130 0
533 20250227 095000 195551390 4130 4130 4130 4130 0
534 20250227 094900 195551390 4130 4130 4130 4130 0
535 20250227 094800 195551390 4130 4130 4130 4130 0
536 20250227 094700 195551390 4130 4130 4140 4130 1131
537 20250227 094600 190870210 4130 4135 4135 4130 125
538 20250227 094500 190353920 4145 4145 4145 4145 0
539 20250227 094400 190353920 4145 4145 4145 4145 0
540 20250227 094300 190353920 4145 4145 4145 4145 0
541 20250227 094200 190353920 4145 4140 4145 4140 3577
542 20250227 094100 175540075 4140 4160 4160 4140 7083
543 20250227 094000 146140055 4155 4155 4155 4155 8
544 20250227 093900 146106815 4155 4155 4155 4155 98
545 20250227 093800 145699625 4160 4160 4160 4160 0
546 20250227 093700 145699625 4160 4165 4165 4155 2044
547 20250227 093600 137200165 4180 4180 4180 4180 1
548 20250227 093500 137195985 4180 4180 4180 4180 5
549 20250227 093400 137175085 4180 4180 4180 4180 5
550 20250227 093300 137154185 4180 4180 4180 4180 1014
551 20250227 093200 132915665 4185 4185 4185 4185 0
552 20250227 093100 132915665 4185 4185 4185 4185 0
553 20250227 093000 132915665 4185 4185 4185 4185 0
554 20250227 092900 132915665 4185 4185 4185 4185 0
555 20250227 092800 132915665 4185 4180 4185 4180 1014
556 20250227 092700 128675170 4185 4185 4185 4185 0
557 20250227 092600 128675170 4185 4185 4185 4185 0
558 20250227 092500 128675170 4185 4185 4185 4185 0
559 20250227 092400 128675170 4185 4185 4185 4185 2044
560 20250227 092300 120121030 4185 4150 4185 4150 10431
561 20250227 092200 76610000 4155 4155 4155 4155 34
562 20250227 092100 76468730 4135 4135 4135 4135 9337
563 20250227 092000 37860235 4135 4135 4135 4125 2807
564 20250227 091900 26258090 4155 4140 4155 4140 1015
565 20250227 091800 22055975 4135 4135 4135 4135 0
566 20250227 091700 22055975 4135 4135 4135 4135 10
567 20250227 091600 22014625 4135 4135 4135 4130 305
568 20250227 091500 20753520 4130 4130 4130 4130 3
569 20250227 091400 20741130 4170 4165 4170 4165 1013
570 20250227 091300 16518265 4165 4165 4165 4165 0
571 20250227 091200 16518265 4165 4165 4165 4165 100
572 20250227 091100 16101765 4170 4170 4170 4170 0
573 20250227 091000 16101765 4170 4170 4170 4170 0
574 20250227 090900 16101765 4170 4170 4170 4170 1014
575 20250227 090800 11873385 4170 4170 4170 4170 0
576 20250227 090700 11873385 4170 4155 4170 4155 525
577 20250227 090600 9685620 4155 4140 4155 4140 1050
578 20250227 090500 5329770 4140 4140 4140 4140 61
579 20250227 090400 5077230 4105 4105 4105 4105 1
580 20250227 090300 5073125 4100 4100 4100 4100 0
581 20250227 090200 5073125 4100 4100 4100 4100 21
582 20250227 090100 4987025 4110 4110 4110 4110 500
583 20250227 090000 2932025 4120 4125 4125 4120 711