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

606
017390/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190400,243744750,49950,49950,49950,49950,111
20250227,190300,243744750,49950,49950,49950,49950,0
20250227,190200,243744750,49950,49950,49950,49950,0
20250227,190100,243744750,49950,49950,49950,49950,0
20250227,190000,243744750,49950,49950,49950,49950,0
20250227,185900,243744750,49950,49950,49950,49950,0
20250227,185800,243744750,49950,49950,49950,49950,0
20250227,185700,243744750,49950,49950,49950,49950,0
20250227,185600,243744750,49950,49950,49950,49950,0
20250227,185500,243744750,49950,49950,49950,49950,0
20250227,185400,243744750,49950,49950,49950,49950,0
20250227,185300,243744750,49950,49950,49950,49950,0
20250227,185200,243744750,49950,49950,49950,49950,0
20250227,185100,243744750,49950,49950,49950,49950,0
20250227,185000,243744750,49950,49950,49950,49950,0
20250227,184900,243744750,49950,49950,49950,49950,0
20250227,184800,243744750,49950,49950,49950,49950,0
20250227,184700,243744750,49950,49950,49950,49950,0
20250227,184600,243744750,49950,49950,49950,49950,0
20250227,184500,243744750,49950,49950,49950,49950,0
20250227,184400,243744750,49950,49950,49950,49950,0
20250227,184300,243744750,49950,49950,49950,49950,0
20250227,184200,243744750,49950,49950,49950,49950,0
20250227,184100,243744750,49950,49950,49950,49950,0
20250227,184000,243744750,49950,49950,49950,49950,0
20250227,183900,243744750,49950,49950,49950,49950,0
20250227,183800,243744750,49950,49950,49950,49950,0
20250227,183700,243744750,49950,49950,49950,49950,0
20250227,183600,243744750,49950,49950,49950,49950,0
20250227,183500,243744750,49950,49950,49950,49950,0
20250227,183400,243744750,49950,49950,49950,49950,111
20250227,183300,243744750,49950,49950,49950,49950,0
20250227,183200,243744750,49950,49950,49950,49950,0
20250227,183100,243744750,49950,49950,49950,49950,0
20250227,183000,243744750,49950,49950,49950,49950,0
20250227,182900,243744750,49950,49950,49950,49950,0
20250227,182800,243744750,49950,49950,49950,49950,0
20250227,182700,243744750,49950,49950,49950,49950,0
20250227,182600,243744750,49950,49950,49950,49950,0
20250227,182500,243744750,49950,49950,49950,49950,0
20250227,182400,243744750,49950,49950,49950,49950,0
20250227,182300,243744750,49950,49950,49950,49950,0
20250227,182200,243744750,49950,49950,49950,49950,0
20250227,182100,243744750,49950,49950,49950,49950,0
20250227,182000,243744750,49950,49950,49950,49950,0
20250227,181900,243744750,49950,49950,49950,49950,0
20250227,181800,243744750,49950,49950,49950,49950,0
20250227,181700,243744750,49950,49950,49950,49950,0
20250227,181600,243744750,49950,49950,49950,49950,0
20250227,181500,243744750,49950,49950,49950,49950,0
20250227,181400,243744750,49950,49950,49950,49950,0
20250227,181300,243744750,49950,49950,49950,49950,0
20250227,181200,243744750,49950,49950,49950,49950,0
20250227,181100,243744750,49950,49950,49950,49950,0
20250227,181000,243744750,49950,49950,49950,49950,0
20250227,180900,243744750,49950,49950,49950,49950,0
20250227,180800,243744750,49950,49950,49950,49950,0
20250227,180700,243744750,49950,49950,49950,49950,0
20250227,180600,243744750,49950,49950,49950,49950,0
20250227,180500,243744750,49950,49950,49950,49950,0
20250227,180400,243744750,49950,49950,49950,49950,111
20250227,180300,243744750,49950,49950,49950,49950,0
20250227,180200,243744750,49950,49950,49950,49950,0
20250227,180100,243744750,49950,49950,49950,49950,0
20250227,180000,243744750,49950,49950,49950,49950,0
20250227,175900,243744750,49950,49950,49950,49950,0
20250227,175800,243744750,49950,49950,49950,49950,0
20250227,175700,243744750,49950,49950,49950,49950,0
20250227,175600,243744750,49950,49950,49950,49950,0
20250227,175500,243744750,49950,49950,49950,49950,0
20250227,175400,243744750,49950,49950,49950,49950,0
20250227,175300,243744750,49950,49950,49950,49950,0
20250227,175200,243744750,49950,49950,49950,49950,0
20250227,175100,243744750,49950,49950,49950,49950,0
20250227,175000,243744750,49950,49950,49950,49950,0
20250227,174900,243744750,49950,49950,49950,49950,0
20250227,174800,243744750,49950,49950,49950,49950,0
20250227,174700,243744750,49950,49950,49950,49950,0
20250227,174600,243744750,49950,49950,49950,49950,0
20250227,174500,243744750,49950,49950,49950,49950,0
20250227,174400,243744750,49950,49950,49950,49950,0
20250227,174300,243744750,49950,49950,49950,49950,0
20250227,174200,243744750,49950,49950,49950,49950,0
20250227,174100,243744750,49950,49950,49950,49950,0
20250227,174000,243744750,49950,49950,49950,49950,0
20250227,173900,243744750,49950,49950,49950,49950,0
20250227,173800,243744750,49950,49950,49950,49950,0
20250227,173700,243744750,49950,49950,49950,49950,0
20250227,173600,243744750,49950,49950,49950,49950,0
20250227,173500,243744750,49950,49950,49950,49950,0
20250227,173400,243744750,49950,49950,49950,49950,111
20250227,173300,243744750,49950,49950,49950,49950,0
20250227,173200,243744750,49950,49950,49950,49950,0
20250227,173100,243744750,49950,49950,49950,49950,0
20250227,173000,243744750,49950,49950,49950,49950,0
20250227,172900,243744750,49950,49950,49950,49950,0
20250227,172800,243744750,49950,49950,49950,49950,0
20250227,172700,243744750,49950,49950,49950,49950,0
20250227,172600,243744750,49950,49950,49950,49950,0
20250227,172500,243744750,49950,49950,49950,49950,0
20250227,172400,243744750,49950,49950,49950,49950,0
20250227,172300,243744750,49950,49950,49950,49950,0
20250227,172200,243744750,49950,49950,49950,49950,0
20250227,172100,243744750,49950,49950,49950,49950,0
20250227,172000,243744750,49950,49950,49950,49950,0
20250227,171900,243744750,49950,49950,49950,49950,0
20250227,171800,243744750,49950,49950,49950,49950,0
20250227,171700,243744750,49950,49950,49950,49950,0
20250227,171600,243744750,49950,49950,49950,49950,0
20250227,171500,243744750,49950,49950,49950,49950,0
20250227,171400,243744750,49950,49950,49950,49950,0
20250227,171300,243744750,49950,49950,49950,49950,0
20250227,171200,243744750,49950,49950,49950,49950,0
20250227,171100,243744750,49950,49950,49950,49950,0
20250227,171000,243744750,49950,49950,49950,49950,0
20250227,170900,243744750,49950,49950,49950,49950,0
20250227,170800,243744750,49950,49950,49950,49950,0
20250227,170700,243744750,49950,49950,49950,49950,0
20250227,170600,243744750,49950,49950,49950,49950,0
20250227,170500,243744750,49950,49950,49950,49950,0
20250227,170400,243744750,49950,49950,49950,49950,111
20250227,170300,243744750,49950,49950,49950,49950,0
20250227,170200,243744750,49950,49950,49950,49950,0
20250227,170100,243744750,49950,49950,49950,49950,0
20250227,170000,243744750,49950,49950,49950,49950,0
20250227,165900,243744750,49950,49950,49950,49950,0
20250227,165800,243744750,49950,49950,49950,49950,0
20250227,165700,243744750,49950,49950,49950,49950,0
20250227,165600,243744750,49950,49950,49950,49950,0
20250227,165500,243744750,49950,49950,49950,49950,0
20250227,165400,243744750,49950,49950,49950,49950,0
20250227,165300,243744750,49950,49950,49950,49950,0
20250227,165200,243744750,49950,49950,49950,49950,0
20250227,165100,243744750,49950,49950,49950,49950,0
20250227,165000,243744750,49950,49950,49950,49950,0
20250227,164900,243744750,49950,49950,49950,49950,0
20250227,164800,243744750,49950,49950,49950,49950,0
20250227,164700,243744750,49950,49950,49950,49950,0
20250227,164600,243744750,49950,49950,49950,49950,0
20250227,164500,243744750,49950,49950,49950,49950,0
20250227,164400,243744750,49950,49950,49950,49950,0
20250227,164300,243744750,49950,49950,49950,49950,0
20250227,164200,243744750,49950,49950,49950,49950,0
20250227,164100,243744750,49950,49950,49950,49950,0
20250227,164000,243744750,49950,49950,49950,49950,0
20250227,163900,243744750,49950,49950,49950,49950,0
20250227,163800,243744750,49950,49950,49950,49950,0
20250227,163700,243744750,49950,49950,49950,49950,0
20250227,163600,243744750,49950,49950,49950,49950,0
20250227,163500,243744750,49950,49950,49950,49950,0
20250227,163400,243744750,49950,49950,49950,49950,111
20250227,163300,243744750,49950,49950,49950,49950,0
20250227,163200,243744750,49950,49950,49950,49950,0
20250227,163100,243744750,49950,49950,49950,49950,0
20250227,163000,243744750,49950,49950,49950,49950,0
20250227,162900,243744750,49950,49950,49950,49950,0
20250227,162800,243744750,49950,49950,49950,49950,0
20250227,162700,243744750,49950,49950,49950,49950,0
20250227,162600,243744750,49950,49950,49950,49950,0
20250227,162500,243744750,49950,49950,49950,49950,0
20250227,162400,243744750,49950,49950,49950,49950,0
20250227,162300,243744750,49950,49950,49950,49950,0
20250227,162200,243744750,49950,49950,49950,49950,0
20250227,162100,243744750,49950,49950,49950,49950,0
20250227,162000,243744750,49950,49950,49950,49950,0
20250227,161900,243744750,49950,49950,49950,49950,0
20250227,161800,243744750,49950,49950,49950,49950,0
20250227,161700,243744750,49950,49950,49950,49950,0
20250227,161600,243744750,49950,49950,49950,49950,0
20250227,161500,243744750,49950,49950,49950,49950,0
20250227,161400,243744750,49950,49950,49950,49950,0
20250227,161300,243744750,49950,49950,49950,49950,0
20250227,161200,243744750,49950,49950,49950,49950,0
20250227,161100,243744750,49950,49950,49950,49950,0
20250227,161000,243744750,49950,49950,49950,49950,0
20250227,160900,243744750,49950,49950,49950,49950,0
20250227,160800,243744750,49950,49950,49950,49950,0
20250227,160700,243744750,49950,49950,49950,49950,0
20250227,160600,243744750,49950,49950,49950,49950,0
20250227,160500,243744750,49950,49950,49950,49950,0
20250227,160400,243744750,49950,49950,49950,49950,111
20250227,160300,243744750,49950,49950,49950,49950,0
20250227,160200,243744750,49950,49950,49950,49950,0
20250227,160100,243744750,49950,49950,49950,49950,0
20250227,160000,243744750,49950,49950,49950,49950,0
20250227,155900,243744750,49950,49950,49950,49950,0
20250227,155800,243744750,49950,49950,49950,49950,0
20250227,155700,243744750,49950,49950,49950,49950,0
20250227,155600,243744750,49950,49950,49950,49950,0
20250227,155500,243744750,49950,49950,49950,49950,0
20250227,155400,243744750,49950,49950,49950,49950,0
20250227,155300,243744750,49950,49950,49950,49950,0
20250227,155200,243744750,49950,49950,49950,49950,0
20250227,155100,243744750,49950,49950,49950,49950,0
20250227,155000,243744750,49950,49950,49950,49950,0
20250227,154900,243744750,49950,49950,49950,49950,0
20250227,154800,243744750,49950,49950,49950,49950,0
20250227,154700,243744750,49950,49950,49950,49950,0
20250227,154600,243744750,49950,49950,49950,49950,0
20250227,154500,243744750,49950,49950,49950,49950,0
20250227,154400,243744750,49950,49950,49950,49950,0
20250227,154300,243744750,49950,49950,49950,49950,0
20250227,154200,243744750,49950,49950,49950,49950,0
20250227,154100,243744750,49950,49950,49950,49950,0
20250227,154000,243744750,49950,49950,49950,49950,0
20250227,153900,243744750,49950,49950,49950,49950,0
20250227,153800,243744750,49950,49950,49950,49950,0
20250227,153700,243744750,49950,49950,49950,49950,0
20250227,153600,243744750,49950,49950,49950,49950,0
20250227,153500,243744750,49950,49950,49950,49950,0
20250227,153400,243744750,49950,49950,49950,49950,111
20250227,153300,243744750,49950,49950,49950,49950,0
20250227,153200,243744750,49950,49950,49950,49950,0
20250227,153100,243744750,49950,49950,49950,49950,0
20250227,153000,243744750,49950,49950,49950,49950,111
20250227,152900,238200300,50100,50100,50100,50100,0
20250227,152800,238200300,50100,50100,50100,50100,0
20250227,152700,238200300,50100,50100,50100,50100,0
20250227,152600,238200300,50100,50100,50100,50100,0
20250227,152500,238200300,50100,50100,50100,50100,0
20250227,152400,238200300,50100,50100,50100,50100,0
20250227,152300,238200300,50100,50100,50100,50100,0
20250227,152200,238200300,50100,50100,50100,50100,0
20250227,152100,238200300,50100,50100,50100,50100,0
20250227,152000,238200300,50100,50100,50100,50100,0
20250227,151900,238200300,50100,50100,50100,50100,7
20250227,151800,237849600,50000,50000,50000,50000,0
20250227,151700,237849600,50000,50000,50000,50000,0
20250227,151600,237849600,50000,50000,50000,50000,1
20250227,151500,237799600,50000,50000,50000,50000,2
20250227,151400,237699600,50100,50100,50100,50100,8
20250227,151300,237298800,50100,50100,50100,50100,17
20250227,151200,236447100,50000,50000,50000,50000,0
20250227,151100,236447100,50000,50000,50000,50000,0
20250227,151000,236447100,50000,50000,50000,50000,17
20250227,150900,235597100,50000,50000,50000,50000,0
20250227,150800,235597100,50000,50000,50000,50000,0
20250227,150700,235597100,50000,50000,50000,50000,0
20250227,150600,235597100,50000,50000,50000,50000,15
20250227,150500,234847100,50000,50000,50000,50000,10
20250227,150400,234347100,50000,50000,50000,50000,49
20250227,150300,231897100,50100,50100,50100,50100,0
20250227,150200,231897100,50100,50100,50100,50100,0
20250227,150100,231897100,50100,50100,50100,50100,0
20250227,150000,231897100,50100,50100,50100,50100,1
20250227,145900,231847000,50100,50100,50100,50100,0
20250227,145800,231847000,50100,50100,50100,50100,1
20250227,145700,231796900,50000,50000,50000,50000,0
20250227,145600,231796900,50000,50000,50000,50000,0
20250227,145500,231796900,50000,50000,50000,50000,100
20250227,145400,226796900,50000,50000,50000,50000,60
20250227,145300,223796900,50000,50000,50000,50000,0
20250227,145200,223796900,50000,50000,50000,50000,0
20250227,145100,223796900,50000,50000,50000,50000,7
20250227,145000,223446900,50100,50100,50100,50100,0
20250227,144900,223446900,50100,50100,50100,50100,10
20250227,144800,222945900,50100,50100,50100,50100,0
20250227,144700,222945900,50100,50100,50100,50100,0
20250227,144600,222945900,50100,50100,50100,50100,6
20250227,144500,222645300,50100,50100,50100,50100,0
20250227,144400,222645300,50100,50100,50100,50100,0
20250227,144300,222645300,50100,50100,50100,50100,10
20250227,144200,222144300,50100,50100,50100,50100,1
20250227,144100,222094200,50100,50100,50100,50100,0
20250227,144000,222094200,50100,50100,50100,50100,0
20250227,143900,222094200,50100,50100,50100,50100,0
20250227,143800,222094200,50100,50100,50100,50100,1
20250227,143700,222044100,50200,50200,50200,50200,0
20250227,143600,222044100,50200,50200,50200,50200,0
20250227,143500,222044100,50200,50200,50200,50200,0
20250227,143400,222044100,50200,50200,50200,50200,0
20250227,143300,222044100,50200,50200,50200,50200,0
20250227,143200,222044100,50200,50200,50200,50200,0
20250227,143100,222044100,50200,50200,50200,50200,11
20250227,143000,221491900,50200,50200,50200,50200,0
20250227,142900,221491900,50200,50200,50200,50200,0
20250227,142800,221491900,50200,50200,50200,50200,22
20250227,142700,220387500,50200,50200,50200,50200,0
20250227,142600,220387500,50200,50200,50200,50000,22
20250227,142500,219283500,50200,50200,50200,50100,59
20250227,142400,216322000,50200,50200,50200,50200,1
20250227,142300,216271800,50200,50100,50200,50100,828
20250227,142200,174708100,50000,50000,50000,50000,0
20250227,142100,174708100,50000,50000,50000,50000,37
20250227,142000,172858100,50000,50000,50000,50000,0
20250227,141900,172858100,50000,50000,50000,50000,0
20250227,141800,172858100,50000,50000,50000,50000,0
20250227,141700,172858100,50000,50000,50000,50000,0
20250227,141600,172858100,50000,50000,50000,50000,0
20250227,141500,172858100,50000,50000,50000,50000,0
20250227,141400,172858100,50000,50000,50000,50000,0
20250227,141300,172858100,50000,50000,50000,50000,0
20250227,141200,172858100,50000,50000,50000,50000,0
20250227,141100,172858100,50000,50000,50000,50000,3
20250227,141000,172708100,50000,50000,50000,50000,0
20250227,140900,172708100,50000,50000,50000,50000,0
20250227,140800,172708100,50000,50000,50000,50000,0
20250227,140700,172708100,50000,50000,50000,50000,0
20250227,140600,172708100,50000,50000,50000,50000,1
20250227,140500,172658100,50000,50000,50000,50000,3
20250227,140400,172508100,50000,50000,50000,50000,0
20250227,140300,172508100,50000,50000,50000,50000,0
20250227,140200,172508100,50000,50000,50000,50000,0
20250227,140100,172508100,50000,50000,50000,50000,0
20250227,140000,172508100,50000,50000,50000,50000,1
20250227,135900,172458100,50100,50100,50100,50100,11
20250227,135800,171907000,50100,50100,50100,50100,0
20250227,135700,171907000,50100,50100,50100,50100,16
20250227,135600,171105400,50000,50000,50000,50000,0
20250227,135500,171105400,50000,50000,50000,50000,0
20250227,135400,171105400,50000,50000,50000,50000,10
20250227,135300,170605400,50000,50000,50000,50000,0
20250227,135200,170605400,50000,50000,50000,50000,20
20250227,135100,169605400,50000,50000,50000,50000,0
20250227,135000,169605400,50000,50000,50000,50000,0
20250227,134900,169605400,50000,50000,50000,50000,0
20250227,134800,169605400,50000,50000,50000,50000,0
20250227,134700,169605400,50000,50000,50000,50000,0
20250227,134600,169605400,50000,50000,50000,50000,2
20250227,134500,169505400,49900,49900,49900,49900,0
20250227,134400,169505400,49900,49900,49900,49900,0
20250227,134300,169505400,49900,49900,49900,49900,0
20250227,134200,169505400,49900,49900,49900,49900,0
20250227,134100,169505400,49900,49900,49900,49900,0
20250227,134000,169505400,49900,49900,49900,49900,9
20250227,133900,169056300,50000,50000,50000,50000,13
20250227,133800,168406300,50000,50000,50000,50000,1
20250227,133700,168356300,50000,50100,50100,50000,17
20250227,133600,167504700,50100,50100,50100,50100,122
20250227,133500,161392500,50100,50100,50100,50100,0
20250227,133400,161392500,50100,50000,50100,50000,597
20250227,133300,131542400,49950,49950,49950,49950,4
20250227,133200,131342600,49950,49950,49950,49950,5
20250227,133100,131092850,49900,49900,49900,49900,0
20250227,133000,131092850,49900,49900,49900,49900,0
20250227,132900,131092850,49900,49900,49900,49900,0
20250227,132800,131092850,49900,49900,49900,49900,0
20250227,132700,131092850,49900,49900,49900,49900,0
20250227,132600,131092850,49900,49900,49900,49900,0
20250227,132500,131092850,49900,49900,49900,49900,0
20250227,132400,131092850,49900,49900,49900,49900,0
20250227,132300,131092850,49900,49900,49900,49900,0
20250227,132200,131092850,49900,49900,49900,49900,0
20250227,132100,131092850,49900,49900,49900,49900,1
20250227,132000,131042950,49950,49950,49950,49950,0
20250227,131900,131042950,49950,49950,49950,49950,6
20250227,131800,130743250,49950,49950,49950,49950,0
20250227,131700,130743250,49950,49950,49950,49950,0
20250227,131600,130743250,49950,49950,49950,49950,0
20250227,131500,130743250,49950,49950,49950,49950,0
20250227,131400,130743250,49950,49950,49950,49950,0
20250227,131300,130743250,49950,49950,49950,49950,1
20250227,131200,130693300,49900,49900,49900,49900,0
20250227,131100,130693300,49900,49900,49900,49900,0
20250227,131000,130693300,49900,49900,49900,49900,1
20250227,130900,130643400,49900,49900,49900,49900,0
20250227,130800,130643400,49900,49900,49900,49900,0
20250227,130700,130643400,49900,49900,49900,49900,1
20250227,130600,130593500,49900,49900,49900,49900,0
20250227,130500,130593500,49900,49900,49900,49900,0
20250227,130400,130593500,49900,49900,49900,49900,0
20250227,130300,130593500,49900,49900,49900,49900,1
20250227,130200,130543600,49950,49950,49950,49950,1
20250227,130100,130493650,50000,50000,50000,50000,0
20250227,130000,130493650,50000,50000,50000,50000,0
20250227,125900,130493650,50000,50000,50000,50000,0
20250227,125800,130493650,50000,50000,50000,50000,0
20250227,125700,130493650,50000,50000,50000,50000,0
20250227,125600,130493650,50000,50000,50000,50000,0
20250227,125500,130493650,50000,50000,50000,50000,0
20250227,125400,130493650,50000,50000,50000,50000,0
20250227,125300,130493650,50000,50000,50000,50000,1
20250227,125200,130443650,49850,49850,49850,49850,0
20250227,125100,130443650,49850,49850,49850,49850,0
20250227,125000,130443650,49850,49850,49850,49850,1
20250227,124900,130393800,49850,49850,49850,49850,1
20250227,124800,130343950,49850,49850,49850,49850,0
20250227,124700,130343950,49850,49850,49850,49850,0
20250227,124600,130343950,49850,49850,49850,49850,0
20250227,124500,130343950,49850,49850,49850,49850,0
20250227,124400,130343950,49850,49850,49850,49850,0
20250227,124300,130343950,49850,49850,49850,49850,1
20250227,124200,130294100,49950,49950,49950,49950,0
20250227,124100,130294100,49950,49950,49950,49950,82
20250227,124000,126198200,49950,49950,49950,49950,0
20250227,123900,126198200,49950,49850,49950,49850,19
20250227,123800,125250150,49950,49950,49950,49950,0
20250227,123700,125250150,49950,49950,49950,49950,0
20250227,123600,125250150,49950,49950,49950,49950,0
20250227,123500,125250150,49950,49950,49950,49950,0
20250227,123400,125250150,49950,49950,49950,49950,0
20250227,123300,125250150,49950,49950,49950,49950,1
20250227,123200,125200200,49950,49950,49950,49950,0
20250227,123100,125200200,49950,49950,49950,49950,0
20250227,123000,125200200,49950,49950,49950,49950,0
20250227,122900,125200200,49950,49950,49950,49950,0
20250227,122800,125200200,49950,49950,49950,49950,1
20250227,122700,125150250,49950,49950,49950,49950,4
20250227,122600,124950450,49950,49950,49950,49950,4
20250227,122500,124750650,49900,49900,49900,49900,0
20250227,122400,124750650,49900,49900,49900,49900,0
20250227,122300,124750650,49900,49900,49900,49900,0
20250227,122200,124750650,49900,49900,49900,49900,0
20250227,122100,124750650,49900,49900,49900,49900,21
20250227,122000,123702750,49850,49850,49850,49850,0
20250227,121900,123702750,49850,49850,49850,49850,0
20250227,121800,123702750,49850,49850,49850,49850,0
20250227,121700,123702750,49850,49850,49850,49850,0
20250227,121600,123702750,49850,49850,49850,49850,0
20250227,121500,123702750,49850,49850,49850,49850,0
20250227,121400,123702750,49850,49850,49850,49850,0
20250227,121300,123702750,49850,49850,49850,49850,0
20250227,121200,123702750,49850,49850,49850,49850,0
20250227,121100,123702750,49850,49850,49850,49850,0
20250227,121000,123702750,49850,49850,49850,49850,0
20250227,120900,123702750,49850,49850,49850,49850,0
20250227,120800,123702750,49850,49850,49850,49850,0
20250227,120700,123702750,49850,49850,49850,49850,0
20250227,120600,123702750,49850,49850,49850,49850,0
20250227,120500,123702750,49850,49850,49850,49850,1
20250227,120400,123652900,49850,49850,49850,49850,0
20250227,120300,123652900,49850,49850,49850,49850,0
20250227,120200,123652900,49850,49850,49850,49850,1
20250227,120100,123603050,49850,49850,49850,49850,0
20250227,120000,123603050,49850,49850,49850,49850,1
20250227,115900,123553200,49950,49950,49950,49950,0
20250227,115800,123553200,49950,49950,49950,49950,0
20250227,115700,123553200,49950,49950,49950,49950,0
20250227,115600,123553200,49950,49950,49950,49950,0
20250227,115500,123553200,49950,49950,49950,49950,2
20250227,115400,123453300,49950,49950,49950,49950,0
20250227,115300,123453300,49950,49950,49950,49950,0
20250227,115200,123453300,49950,49900,49950,49900,80
20250227,115100,119461250,49900,49900,49900,49900,0
20250227,115000,119461250,49900,49900,49900,49900,0
20250227,114900,119461250,49900,49900,49900,49900,0
20250227,114800,119461250,49900,49900,49900,49900,0
20250227,114700,119461250,49900,49900,49900,49900,0
20250227,114600,119461250,49900,49900,49900,49900,1
20250227,114500,119411350,49900,49900,49900,49900,0
20250227,114400,119411350,49900,49850,49900,49850,25
20250227,114300,118165050,49800,49800,49800,49800,0
20250227,114200,118165050,49800,49800,49800,49800,0
20250227,114100,118165050,49800,49800,49800,49800,0
20250227,114000,118165050,49800,49800,49800,49800,1
20250227,113900,118115250,49800,49800,49800,49800,0
20250227,113800,118115250,49800,49800,49800,49800,0
20250227,113700,118115250,49800,49800,49800,49800,0
20250227,113600,118115250,49800,49800,49800,49800,0
20250227,113500,118115250,49800,49800,49800,49800,0
20250227,113400,118115250,49800,49800,49800,49800,0
20250227,113300,118115250,49800,49800,49800,49800,0
20250227,113200,118115250,49800,49800,49800,49800,0
20250227,113100,118115250,49800,49800,49800,49800,0
20250227,113000,118115250,49800,49800,49800,49800,0
20250227,112900,118115250,49800,49800,49800,49800,0
20250227,112800,118115250,49800,49800,49800,49800,0
20250227,112700,118115250,49800,49750,49800,49750,2
20250227,112600,118015700,49800,49800,49800,49800,0
20250227,112500,118015700,49800,49800,49800,49800,0
20250227,112400,118015700,49800,49800,49800,49800,0
20250227,112300,118015700,49800,49800,49800,49800,1
20250227,112200,117965900,49750,49750,49750,49750,0
20250227,112100,117965900,49750,49750,49750,49750,0
20250227,112000,117965900,49750,49750,49750,49750,0
20250227,111900,117965900,49750,49750,49750,49750,0
20250227,111800,117965900,49750,49750,49750,49750,0
20250227,111700,117965900,49750,49750,49750,49750,1
20250227,111600,117916150,49750,49750,49750,49750,0
20250227,111500,117916150,49750,49750,49750,49750,0
20250227,111400,117916150,49750,49750,49750,49750,1
20250227,111300,117866400,49750,49750,49750,49750,0
20250227,111200,117866400,49750,49750,49750,49750,1
20250227,111100,117816650,49750,49750,49750,49750,1
20250227,111000,117766900,49750,49750,49750,49750,0
20250227,110900,117766900,49750,49800,49800,49750,39
20250227,110800,115826550,49750,49750,49750,49750,0
20250227,110700,115826550,49750,49750,49750,49750,0
20250227,110600,115826550,49750,49800,49800,49750,110
20250227,110500,110350200,49800,49800,49800,49800,0
20250227,110400,110350200,49800,49800,49800,49800,0
20250227,110300,110350200,49800,49800,49800,49800,0
20250227,110200,110350200,49800,49800,49800,49800,0
20250227,110100,110350200,49800,49800,49800,49800,0
20250227,110000,110350200,49800,49800,49800,49800,0
20250227,105900,110350200,49800,49800,49800,49800,46
20250227,105800,108059400,49800,49800,49800,49800,0
20250227,105700,108059400,49800,49800,49800,49800,0
20250227,105600,108059400,49800,49800,49800,49800,50
20250227,105500,105569400,49850,49850,49850,49850,0
20250227,105400,105569400,49850,49850,49850,49850,0
20250227,105300,105569400,49850,49850,49850,49850,0
20250227,105200,105569400,49850,49850,49850,49850,0
20250227,105100,105569400,49850,49850,49850,49850,0
20250227,105000,105569400,49850,49850,49850,49850,0
20250227,104900,105569400,49850,49850,49850,49850,168
20250227,104800,97194600,49900,49900,49900,49900,0
20250227,104700,97194600,49900,49900,49900,49900,0
20250227,104600,97194600,49900,49950,49950,49900,297
20250227,104500,82372600,49950,49950,49950,49950,0
20250227,104400,82372600,49950,49950,49950,49950,0
20250227,104300,82372600,49950,49950,49950,49950,2
20250227,104200,82272700,49950,49950,49950,49950,0
20250227,104100,82272700,49950,49950,49950,49950,15
20250227,104000,81523450,49950,49950,49950,49950,0
20250227,103900,81523450,49950,49950,49950,49950,0
20250227,103800,81523450,49950,49950,49950,49950,0
20250227,103700,81523450,49950,49950,49950,49950,0
20250227,103600,81523450,49950,49950,49950,49950,1
20250227,103500,81473500,49950,49950,49950,49950,0
20250227,103400,81473500,49950,49950,49950,49950,0
20250227,103300,81473500,49950,49950,49950,49950,0
20250227,103200,81473500,49950,49950,49950,49950,102
20250227,103100,76378600,49950,49950,49950,49950,0
20250227,103000,76378600,49950,49950,49950,49950,0
20250227,102900,76378600,49950,49950,49950,49950,0
20250227,102800,76378600,49950,49950,49950,49950,0
20250227,102700,76378600,49950,49950,49950,49950,0
20250227,102600,76378600,49950,49950,49950,49950,0
20250227,102500,76378600,49950,50000,50000,49950,9
20250227,102400,75928900,49950,49950,49950,49950,0
20250227,102300,75928900,49950,49950,49950,49950,11
20250227,102200,75379450,50000,50000,50000,50000,0
20250227,102100,75379450,50000,50000,50000,50000,1
20250227,102000,75329450,50000,50000,50000,50000,0
20250227,101900,75329450,50000,50000,50000,50000,0
20250227,101800,75329450,50000,50000,50000,50000,0
20250227,101700,75329450,50000,50000,50000,50000,0
20250227,101600,75329450,50000,50000,50000,50000,0
20250227,101500,75329450,50000,50000,50000,50000,20
20250227,101400,74329450,50000,50000,50000,50000,0
20250227,101300,74329450,50000,50000,50000,50000,1
20250227,101200,74279450,50000,50000,50000,50000,1
20250227,101100,74229450,49950,49950,49950,49950,10
20250227,101000,73729950,49950,49950,49950,49950,1
20250227,100900,73680000,49950,49950,49950,49950,71
20250227,100800,70133550,49950,50000,50000,49950,2
20250227,100700,70033600,49950,49950,49950,49950,10
20250227,100600,69534100,50000,50000,50000,50000,0
20250227,100500,69534100,50000,50000,50000,50000,10
20250227,100400,69034100,50000,50000,50000,50000,0
20250227,100300,69034100,50000,50000,50000,50000,0
20250227,100200,69034100,50000,50000,50000,50000,0
20250227,100100,69034100,50000,50000,50000,50000,1
20250227,100000,68984100,50000,50000,50000,50000,1
20250227,095900,68934100,49950,49950,49950,49950,0
20250227,095800,68934100,49950,49950,49950,49950,0
20250227,095700,68934100,49950,49950,49950,49950,0
20250227,095600,68934100,49950,49950,49950,49950,2
20250227,095500,68834200,49950,49950,49950,49950,0
20250227,095400,68834200,49950,49950,49950,49950,0
20250227,095300,68834200,49950,49950,49950,49950,0
20250227,095200,68834200,49950,49950,49950,49950,0
20250227,095100,68834200,49950,49950,49950,49950,10
20250227,095000,68334700,49950,49950,49950,49950,0
20250227,094900,68334700,49950,49950,49950,49950,41
20250227,094800,66286750,50000,50000,50000,50000,0
20250227,094700,66286750,50000,50000,50000,50000,4
20250227,094600,66086750,50000,50000,50000,50000,5
20250227,094500,65836750,50000,50000,50000,50000,1
20250227,094400,65786750,50000,50000,50000,50000,2
20250227,094300,65686750,50000,50000,50000,50000,3
20250227,094200,65536750,50000,50000,50000,50000,0
20250227,094100,65536750,50000,50000,50000,50000,6
20250227,094000,65236750,50000,50000,50000,50000,1
20250227,093900,65186750,50000,50000,50000,50000,2
20250227,093800,65086750,50000,49950,50000,49950,53
20250227,093700,62439100,49950,50100,50100,49950,296
20250227,093600,47636050,50100,50100,50100,50100,1
20250227,093500,47585950,50100,50100,50100,50100,0
20250227,093400,47585950,50100,50100,50100,50100,1
20250227,093300,47535850,50200,50200,50200,50200,14
20250227,093200,46833050,50200,50200,50200,50200,12
20250227,093100,46230650,50200,50200,50200,50200,78
20250227,093000,42315050,50200,50200,50200,50200,2
20250227,092900,42214650,50100,50200,50200,50100,15
20250227,092800,41462050,50200,50200,50200,50200,46
20250227,092700,39152850,50200,50200,50200,50200,0
20250227,092600,39152850,50200,50200,50200,50200,1
20250227,092500,39102650,50200,50200,50200,50100,38
20250227,092400,37195250,50100,50100,50100,50100,84
20250227,092300,32986850,50100,50100,50100,50100,0
20250227,092200,32986850,50100,50000,50100,50000,2
20250227,092100,32886750,50100,50000,50100,50000,117
20250227,092000,27036650,50000,50000,50000,50000,179
20250227,091900,18086650,49950,49950,49950,49950,50
20250227,091800,15589150,50000,50000,50000,50000,0
20250227,091700,15589150,50000,50000,50000,50000,1
20250227,091600,15539150,50000,50000,50000,50000,97
20250227,091500,10689150,50000,50000,50000,50000,1
20250227,091400,10639150,50000,50000,50000,50000,0
20250227,091300,10639150,50000,50000,50000,50000,50
20250227,091200,8139150,50000,50000,50000,50000,0
20250227,091100,8139150,50000,50000,50000,50000,9
20250227,091000,7689150,50000,50000,50000,50000,1
20250227,090900,7639150,49900,49900,49900,49900,33
20250227,090800,5992450,49900,49900,49900,49900,1
20250227,090700,5942550,49950,49950,49950,49950,87
20250227,090600,1596900,49900,49900,49900,49900,2
20250227,090500,1497100,49900,49900,49900,49900,2
20250227,090400,1397300,49900,49950,49950,49900,2
20250227,090300,1297450,49950,50000,50000,49950,11
20250227,090200,747750,49850,49850,49850,49850,0
20250227,090100,747750,49850,49850,49850,49850,0
20250227,090000,747750,49850,49850,49850,49850,15
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 190400 243744750 49950 49950 49950 49950 111
3 20250227 190300 243744750 49950 49950 49950 49950 0
4 20250227 190200 243744750 49950 49950 49950 49950 0
5 20250227 190100 243744750 49950 49950 49950 49950 0
6 20250227 190000 243744750 49950 49950 49950 49950 0
7 20250227 185900 243744750 49950 49950 49950 49950 0
8 20250227 185800 243744750 49950 49950 49950 49950 0
9 20250227 185700 243744750 49950 49950 49950 49950 0
10 20250227 185600 243744750 49950 49950 49950 49950 0
11 20250227 185500 243744750 49950 49950 49950 49950 0
12 20250227 185400 243744750 49950 49950 49950 49950 0
13 20250227 185300 243744750 49950 49950 49950 49950 0
14 20250227 185200 243744750 49950 49950 49950 49950 0
15 20250227 185100 243744750 49950 49950 49950 49950 0
16 20250227 185000 243744750 49950 49950 49950 49950 0
17 20250227 184900 243744750 49950 49950 49950 49950 0
18 20250227 184800 243744750 49950 49950 49950 49950 0
19 20250227 184700 243744750 49950 49950 49950 49950 0
20 20250227 184600 243744750 49950 49950 49950 49950 0
21 20250227 184500 243744750 49950 49950 49950 49950 0
22 20250227 184400 243744750 49950 49950 49950 49950 0
23 20250227 184300 243744750 49950 49950 49950 49950 0
24 20250227 184200 243744750 49950 49950 49950 49950 0
25 20250227 184100 243744750 49950 49950 49950 49950 0
26 20250227 184000 243744750 49950 49950 49950 49950 0
27 20250227 183900 243744750 49950 49950 49950 49950 0
28 20250227 183800 243744750 49950 49950 49950 49950 0
29 20250227 183700 243744750 49950 49950 49950 49950 0
30 20250227 183600 243744750 49950 49950 49950 49950 0
31 20250227 183500 243744750 49950 49950 49950 49950 0
32 20250227 183400 243744750 49950 49950 49950 49950 111
33 20250227 183300 243744750 49950 49950 49950 49950 0
34 20250227 183200 243744750 49950 49950 49950 49950 0
35 20250227 183100 243744750 49950 49950 49950 49950 0
36 20250227 183000 243744750 49950 49950 49950 49950 0
37 20250227 182900 243744750 49950 49950 49950 49950 0
38 20250227 182800 243744750 49950 49950 49950 49950 0
39 20250227 182700 243744750 49950 49950 49950 49950 0
40 20250227 182600 243744750 49950 49950 49950 49950 0
41 20250227 182500 243744750 49950 49950 49950 49950 0
42 20250227 182400 243744750 49950 49950 49950 49950 0
43 20250227 182300 243744750 49950 49950 49950 49950 0
44 20250227 182200 243744750 49950 49950 49950 49950 0
45 20250227 182100 243744750 49950 49950 49950 49950 0
46 20250227 182000 243744750 49950 49950 49950 49950 0
47 20250227 181900 243744750 49950 49950 49950 49950 0
48 20250227 181800 243744750 49950 49950 49950 49950 0
49 20250227 181700 243744750 49950 49950 49950 49950 0
50 20250227 181600 243744750 49950 49950 49950 49950 0
51 20250227 181500 243744750 49950 49950 49950 49950 0
52 20250227 181400 243744750 49950 49950 49950 49950 0
53 20250227 181300 243744750 49950 49950 49950 49950 0
54 20250227 181200 243744750 49950 49950 49950 49950 0
55 20250227 181100 243744750 49950 49950 49950 49950 0
56 20250227 181000 243744750 49950 49950 49950 49950 0
57 20250227 180900 243744750 49950 49950 49950 49950 0
58 20250227 180800 243744750 49950 49950 49950 49950 0
59 20250227 180700 243744750 49950 49950 49950 49950 0
60 20250227 180600 243744750 49950 49950 49950 49950 0
61 20250227 180500 243744750 49950 49950 49950 49950 0
62 20250227 180400 243744750 49950 49950 49950 49950 111
63 20250227 180300 243744750 49950 49950 49950 49950 0
64 20250227 180200 243744750 49950 49950 49950 49950 0
65 20250227 180100 243744750 49950 49950 49950 49950 0
66 20250227 180000 243744750 49950 49950 49950 49950 0
67 20250227 175900 243744750 49950 49950 49950 49950 0
68 20250227 175800 243744750 49950 49950 49950 49950 0
69 20250227 175700 243744750 49950 49950 49950 49950 0
70 20250227 175600 243744750 49950 49950 49950 49950 0
71 20250227 175500 243744750 49950 49950 49950 49950 0
72 20250227 175400 243744750 49950 49950 49950 49950 0
73 20250227 175300 243744750 49950 49950 49950 49950 0
74 20250227 175200 243744750 49950 49950 49950 49950 0
75 20250227 175100 243744750 49950 49950 49950 49950 0
76 20250227 175000 243744750 49950 49950 49950 49950 0
77 20250227 174900 243744750 49950 49950 49950 49950 0
78 20250227 174800 243744750 49950 49950 49950 49950 0
79 20250227 174700 243744750 49950 49950 49950 49950 0
80 20250227 174600 243744750 49950 49950 49950 49950 0
81 20250227 174500 243744750 49950 49950 49950 49950 0
82 20250227 174400 243744750 49950 49950 49950 49950 0
83 20250227 174300 243744750 49950 49950 49950 49950 0
84 20250227 174200 243744750 49950 49950 49950 49950 0
85 20250227 174100 243744750 49950 49950 49950 49950 0
86 20250227 174000 243744750 49950 49950 49950 49950 0
87 20250227 173900 243744750 49950 49950 49950 49950 0
88 20250227 173800 243744750 49950 49950 49950 49950 0
89 20250227 173700 243744750 49950 49950 49950 49950 0
90 20250227 173600 243744750 49950 49950 49950 49950 0
91 20250227 173500 243744750 49950 49950 49950 49950 0
92 20250227 173400 243744750 49950 49950 49950 49950 111
93 20250227 173300 243744750 49950 49950 49950 49950 0
94 20250227 173200 243744750 49950 49950 49950 49950 0
95 20250227 173100 243744750 49950 49950 49950 49950 0
96 20250227 173000 243744750 49950 49950 49950 49950 0
97 20250227 172900 243744750 49950 49950 49950 49950 0
98 20250227 172800 243744750 49950 49950 49950 49950 0
99 20250227 172700 243744750 49950 49950 49950 49950 0
100 20250227 172600 243744750 49950 49950 49950 49950 0
101 20250227 172500 243744750 49950 49950 49950 49950 0
102 20250227 172400 243744750 49950 49950 49950 49950 0
103 20250227 172300 243744750 49950 49950 49950 49950 0
104 20250227 172200 243744750 49950 49950 49950 49950 0
105 20250227 172100 243744750 49950 49950 49950 49950 0
106 20250227 172000 243744750 49950 49950 49950 49950 0
107 20250227 171900 243744750 49950 49950 49950 49950 0
108 20250227 171800 243744750 49950 49950 49950 49950 0
109 20250227 171700 243744750 49950 49950 49950 49950 0
110 20250227 171600 243744750 49950 49950 49950 49950 0
111 20250227 171500 243744750 49950 49950 49950 49950 0
112 20250227 171400 243744750 49950 49950 49950 49950 0
113 20250227 171300 243744750 49950 49950 49950 49950 0
114 20250227 171200 243744750 49950 49950 49950 49950 0
115 20250227 171100 243744750 49950 49950 49950 49950 0
116 20250227 171000 243744750 49950 49950 49950 49950 0
117 20250227 170900 243744750 49950 49950 49950 49950 0
118 20250227 170800 243744750 49950 49950 49950 49950 0
119 20250227 170700 243744750 49950 49950 49950 49950 0
120 20250227 170600 243744750 49950 49950 49950 49950 0
121 20250227 170500 243744750 49950 49950 49950 49950 0
122 20250227 170400 243744750 49950 49950 49950 49950 111
123 20250227 170300 243744750 49950 49950 49950 49950 0
124 20250227 170200 243744750 49950 49950 49950 49950 0
125 20250227 170100 243744750 49950 49950 49950 49950 0
126 20250227 170000 243744750 49950 49950 49950 49950 0
127 20250227 165900 243744750 49950 49950 49950 49950 0
128 20250227 165800 243744750 49950 49950 49950 49950 0
129 20250227 165700 243744750 49950 49950 49950 49950 0
130 20250227 165600 243744750 49950 49950 49950 49950 0
131 20250227 165500 243744750 49950 49950 49950 49950 0
132 20250227 165400 243744750 49950 49950 49950 49950 0
133 20250227 165300 243744750 49950 49950 49950 49950 0
134 20250227 165200 243744750 49950 49950 49950 49950 0
135 20250227 165100 243744750 49950 49950 49950 49950 0
136 20250227 165000 243744750 49950 49950 49950 49950 0
137 20250227 164900 243744750 49950 49950 49950 49950 0
138 20250227 164800 243744750 49950 49950 49950 49950 0
139 20250227 164700 243744750 49950 49950 49950 49950 0
140 20250227 164600 243744750 49950 49950 49950 49950 0
141 20250227 164500 243744750 49950 49950 49950 49950 0
142 20250227 164400 243744750 49950 49950 49950 49950 0
143 20250227 164300 243744750 49950 49950 49950 49950 0
144 20250227 164200 243744750 49950 49950 49950 49950 0
145 20250227 164100 243744750 49950 49950 49950 49950 0
146 20250227 164000 243744750 49950 49950 49950 49950 0
147 20250227 163900 243744750 49950 49950 49950 49950 0
148 20250227 163800 243744750 49950 49950 49950 49950 0
149 20250227 163700 243744750 49950 49950 49950 49950 0
150 20250227 163600 243744750 49950 49950 49950 49950 0
151 20250227 163500 243744750 49950 49950 49950 49950 0
152 20250227 163400 243744750 49950 49950 49950 49950 111
153 20250227 163300 243744750 49950 49950 49950 49950 0
154 20250227 163200 243744750 49950 49950 49950 49950 0
155 20250227 163100 243744750 49950 49950 49950 49950 0
156 20250227 163000 243744750 49950 49950 49950 49950 0
157 20250227 162900 243744750 49950 49950 49950 49950 0
158 20250227 162800 243744750 49950 49950 49950 49950 0
159 20250227 162700 243744750 49950 49950 49950 49950 0
160 20250227 162600 243744750 49950 49950 49950 49950 0
161 20250227 162500 243744750 49950 49950 49950 49950 0
162 20250227 162400 243744750 49950 49950 49950 49950 0
163 20250227 162300 243744750 49950 49950 49950 49950 0
164 20250227 162200 243744750 49950 49950 49950 49950 0
165 20250227 162100 243744750 49950 49950 49950 49950 0
166 20250227 162000 243744750 49950 49950 49950 49950 0
167 20250227 161900 243744750 49950 49950 49950 49950 0
168 20250227 161800 243744750 49950 49950 49950 49950 0
169 20250227 161700 243744750 49950 49950 49950 49950 0
170 20250227 161600 243744750 49950 49950 49950 49950 0
171 20250227 161500 243744750 49950 49950 49950 49950 0
172 20250227 161400 243744750 49950 49950 49950 49950 0
173 20250227 161300 243744750 49950 49950 49950 49950 0
174 20250227 161200 243744750 49950 49950 49950 49950 0
175 20250227 161100 243744750 49950 49950 49950 49950 0
176 20250227 161000 243744750 49950 49950 49950 49950 0
177 20250227 160900 243744750 49950 49950 49950 49950 0
178 20250227 160800 243744750 49950 49950 49950 49950 0
179 20250227 160700 243744750 49950 49950 49950 49950 0
180 20250227 160600 243744750 49950 49950 49950 49950 0
181 20250227 160500 243744750 49950 49950 49950 49950 0
182 20250227 160400 243744750 49950 49950 49950 49950 111
183 20250227 160300 243744750 49950 49950 49950 49950 0
184 20250227 160200 243744750 49950 49950 49950 49950 0
185 20250227 160100 243744750 49950 49950 49950 49950 0
186 20250227 160000 243744750 49950 49950 49950 49950 0
187 20250227 155900 243744750 49950 49950 49950 49950 0
188 20250227 155800 243744750 49950 49950 49950 49950 0
189 20250227 155700 243744750 49950 49950 49950 49950 0
190 20250227 155600 243744750 49950 49950 49950 49950 0
191 20250227 155500 243744750 49950 49950 49950 49950 0
192 20250227 155400 243744750 49950 49950 49950 49950 0
193 20250227 155300 243744750 49950 49950 49950 49950 0
194 20250227 155200 243744750 49950 49950 49950 49950 0
195 20250227 155100 243744750 49950 49950 49950 49950 0
196 20250227 155000 243744750 49950 49950 49950 49950 0
197 20250227 154900 243744750 49950 49950 49950 49950 0
198 20250227 154800 243744750 49950 49950 49950 49950 0
199 20250227 154700 243744750 49950 49950 49950 49950 0
200 20250227 154600 243744750 49950 49950 49950 49950 0
201 20250227 154500 243744750 49950 49950 49950 49950 0
202 20250227 154400 243744750 49950 49950 49950 49950 0
203 20250227 154300 243744750 49950 49950 49950 49950 0
204 20250227 154200 243744750 49950 49950 49950 49950 0
205 20250227 154100 243744750 49950 49950 49950 49950 0
206 20250227 154000 243744750 49950 49950 49950 49950 0
207 20250227 153900 243744750 49950 49950 49950 49950 0
208 20250227 153800 243744750 49950 49950 49950 49950 0
209 20250227 153700 243744750 49950 49950 49950 49950 0
210 20250227 153600 243744750 49950 49950 49950 49950 0
211 20250227 153500 243744750 49950 49950 49950 49950 0
212 20250227 153400 243744750 49950 49950 49950 49950 111
213 20250227 153300 243744750 49950 49950 49950 49950 0
214 20250227 153200 243744750 49950 49950 49950 49950 0
215 20250227 153100 243744750 49950 49950 49950 49950 0
216 20250227 153000 243744750 49950 49950 49950 49950 111
217 20250227 152900 238200300 50100 50100 50100 50100 0
218 20250227 152800 238200300 50100 50100 50100 50100 0
219 20250227 152700 238200300 50100 50100 50100 50100 0
220 20250227 152600 238200300 50100 50100 50100 50100 0
221 20250227 152500 238200300 50100 50100 50100 50100 0
222 20250227 152400 238200300 50100 50100 50100 50100 0
223 20250227 152300 238200300 50100 50100 50100 50100 0
224 20250227 152200 238200300 50100 50100 50100 50100 0
225 20250227 152100 238200300 50100 50100 50100 50100 0
226 20250227 152000 238200300 50100 50100 50100 50100 0
227 20250227 151900 238200300 50100 50100 50100 50100 7
228 20250227 151800 237849600 50000 50000 50000 50000 0
229 20250227 151700 237849600 50000 50000 50000 50000 0
230 20250227 151600 237849600 50000 50000 50000 50000 1
231 20250227 151500 237799600 50000 50000 50000 50000 2
232 20250227 151400 237699600 50100 50100 50100 50100 8
233 20250227 151300 237298800 50100 50100 50100 50100 17
234 20250227 151200 236447100 50000 50000 50000 50000 0
235 20250227 151100 236447100 50000 50000 50000 50000 0
236 20250227 151000 236447100 50000 50000 50000 50000 17
237 20250227 150900 235597100 50000 50000 50000 50000 0
238 20250227 150800 235597100 50000 50000 50000 50000 0
239 20250227 150700 235597100 50000 50000 50000 50000 0
240 20250227 150600 235597100 50000 50000 50000 50000 15
241 20250227 150500 234847100 50000 50000 50000 50000 10
242 20250227 150400 234347100 50000 50000 50000 50000 49
243 20250227 150300 231897100 50100 50100 50100 50100 0
244 20250227 150200 231897100 50100 50100 50100 50100 0
245 20250227 150100 231897100 50100 50100 50100 50100 0
246 20250227 150000 231897100 50100 50100 50100 50100 1
247 20250227 145900 231847000 50100 50100 50100 50100 0
248 20250227 145800 231847000 50100 50100 50100 50100 1
249 20250227 145700 231796900 50000 50000 50000 50000 0
250 20250227 145600 231796900 50000 50000 50000 50000 0
251 20250227 145500 231796900 50000 50000 50000 50000 100
252 20250227 145400 226796900 50000 50000 50000 50000 60
253 20250227 145300 223796900 50000 50000 50000 50000 0
254 20250227 145200 223796900 50000 50000 50000 50000 0
255 20250227 145100 223796900 50000 50000 50000 50000 7
256 20250227 145000 223446900 50100 50100 50100 50100 0
257 20250227 144900 223446900 50100 50100 50100 50100 10
258 20250227 144800 222945900 50100 50100 50100 50100 0
259 20250227 144700 222945900 50100 50100 50100 50100 0
260 20250227 144600 222945900 50100 50100 50100 50100 6
261 20250227 144500 222645300 50100 50100 50100 50100 0
262 20250227 144400 222645300 50100 50100 50100 50100 0
263 20250227 144300 222645300 50100 50100 50100 50100 10
264 20250227 144200 222144300 50100 50100 50100 50100 1
265 20250227 144100 222094200 50100 50100 50100 50100 0
266 20250227 144000 222094200 50100 50100 50100 50100 0
267 20250227 143900 222094200 50100 50100 50100 50100 0
268 20250227 143800 222094200 50100 50100 50100 50100 1
269 20250227 143700 222044100 50200 50200 50200 50200 0
270 20250227 143600 222044100 50200 50200 50200 50200 0
271 20250227 143500 222044100 50200 50200 50200 50200 0
272 20250227 143400 222044100 50200 50200 50200 50200 0
273 20250227 143300 222044100 50200 50200 50200 50200 0
274 20250227 143200 222044100 50200 50200 50200 50200 0
275 20250227 143100 222044100 50200 50200 50200 50200 11
276 20250227 143000 221491900 50200 50200 50200 50200 0
277 20250227 142900 221491900 50200 50200 50200 50200 0
278 20250227 142800 221491900 50200 50200 50200 50200 22
279 20250227 142700 220387500 50200 50200 50200 50200 0
280 20250227 142600 220387500 50200 50200 50200 50000 22
281 20250227 142500 219283500 50200 50200 50200 50100 59
282 20250227 142400 216322000 50200 50200 50200 50200 1
283 20250227 142300 216271800 50200 50100 50200 50100 828
284 20250227 142200 174708100 50000 50000 50000 50000 0
285 20250227 142100 174708100 50000 50000 50000 50000 37
286 20250227 142000 172858100 50000 50000 50000 50000 0
287 20250227 141900 172858100 50000 50000 50000 50000 0
288 20250227 141800 172858100 50000 50000 50000 50000 0
289 20250227 141700 172858100 50000 50000 50000 50000 0
290 20250227 141600 172858100 50000 50000 50000 50000 0
291 20250227 141500 172858100 50000 50000 50000 50000 0
292 20250227 141400 172858100 50000 50000 50000 50000 0
293 20250227 141300 172858100 50000 50000 50000 50000 0
294 20250227 141200 172858100 50000 50000 50000 50000 0
295 20250227 141100 172858100 50000 50000 50000 50000 3
296 20250227 141000 172708100 50000 50000 50000 50000 0
297 20250227 140900 172708100 50000 50000 50000 50000 0
298 20250227 140800 172708100 50000 50000 50000 50000 0
299 20250227 140700 172708100 50000 50000 50000 50000 0
300 20250227 140600 172708100 50000 50000 50000 50000 1
301 20250227 140500 172658100 50000 50000 50000 50000 3
302 20250227 140400 172508100 50000 50000 50000 50000 0
303 20250227 140300 172508100 50000 50000 50000 50000 0
304 20250227 140200 172508100 50000 50000 50000 50000 0
305 20250227 140100 172508100 50000 50000 50000 50000 0
306 20250227 140000 172508100 50000 50000 50000 50000 1
307 20250227 135900 172458100 50100 50100 50100 50100 11
308 20250227 135800 171907000 50100 50100 50100 50100 0
309 20250227 135700 171907000 50100 50100 50100 50100 16
310 20250227 135600 171105400 50000 50000 50000 50000 0
311 20250227 135500 171105400 50000 50000 50000 50000 0
312 20250227 135400 171105400 50000 50000 50000 50000 10
313 20250227 135300 170605400 50000 50000 50000 50000 0
314 20250227 135200 170605400 50000 50000 50000 50000 20
315 20250227 135100 169605400 50000 50000 50000 50000 0
316 20250227 135000 169605400 50000 50000 50000 50000 0
317 20250227 134900 169605400 50000 50000 50000 50000 0
318 20250227 134800 169605400 50000 50000 50000 50000 0
319 20250227 134700 169605400 50000 50000 50000 50000 0
320 20250227 134600 169605400 50000 50000 50000 50000 2
321 20250227 134500 169505400 49900 49900 49900 49900 0
322 20250227 134400 169505400 49900 49900 49900 49900 0
323 20250227 134300 169505400 49900 49900 49900 49900 0
324 20250227 134200 169505400 49900 49900 49900 49900 0
325 20250227 134100 169505400 49900 49900 49900 49900 0
326 20250227 134000 169505400 49900 49900 49900 49900 9
327 20250227 133900 169056300 50000 50000 50000 50000 13
328 20250227 133800 168406300 50000 50000 50000 50000 1
329 20250227 133700 168356300 50000 50100 50100 50000 17
330 20250227 133600 167504700 50100 50100 50100 50100 122
331 20250227 133500 161392500 50100 50100 50100 50100 0
332 20250227 133400 161392500 50100 50000 50100 50000 597
333 20250227 133300 131542400 49950 49950 49950 49950 4
334 20250227 133200 131342600 49950 49950 49950 49950 5
335 20250227 133100 131092850 49900 49900 49900 49900 0
336 20250227 133000 131092850 49900 49900 49900 49900 0
337 20250227 132900 131092850 49900 49900 49900 49900 0
338 20250227 132800 131092850 49900 49900 49900 49900 0
339 20250227 132700 131092850 49900 49900 49900 49900 0
340 20250227 132600 131092850 49900 49900 49900 49900 0
341 20250227 132500 131092850 49900 49900 49900 49900 0
342 20250227 132400 131092850 49900 49900 49900 49900 0
343 20250227 132300 131092850 49900 49900 49900 49900 0
344 20250227 132200 131092850 49900 49900 49900 49900 0
345 20250227 132100 131092850 49900 49900 49900 49900 1
346 20250227 132000 131042950 49950 49950 49950 49950 0
347 20250227 131900 131042950 49950 49950 49950 49950 6
348 20250227 131800 130743250 49950 49950 49950 49950 0
349 20250227 131700 130743250 49950 49950 49950 49950 0
350 20250227 131600 130743250 49950 49950 49950 49950 0
351 20250227 131500 130743250 49950 49950 49950 49950 0
352 20250227 131400 130743250 49950 49950 49950 49950 0
353 20250227 131300 130743250 49950 49950 49950 49950 1
354 20250227 131200 130693300 49900 49900 49900 49900 0
355 20250227 131100 130693300 49900 49900 49900 49900 0
356 20250227 131000 130693300 49900 49900 49900 49900 1
357 20250227 130900 130643400 49900 49900 49900 49900 0
358 20250227 130800 130643400 49900 49900 49900 49900 0
359 20250227 130700 130643400 49900 49900 49900 49900 1
360 20250227 130600 130593500 49900 49900 49900 49900 0
361 20250227 130500 130593500 49900 49900 49900 49900 0
362 20250227 130400 130593500 49900 49900 49900 49900 0
363 20250227 130300 130593500 49900 49900 49900 49900 1
364 20250227 130200 130543600 49950 49950 49950 49950 1
365 20250227 130100 130493650 50000 50000 50000 50000 0
366 20250227 130000 130493650 50000 50000 50000 50000 0
367 20250227 125900 130493650 50000 50000 50000 50000 0
368 20250227 125800 130493650 50000 50000 50000 50000 0
369 20250227 125700 130493650 50000 50000 50000 50000 0
370 20250227 125600 130493650 50000 50000 50000 50000 0
371 20250227 125500 130493650 50000 50000 50000 50000 0
372 20250227 125400 130493650 50000 50000 50000 50000 0
373 20250227 125300 130493650 50000 50000 50000 50000 1
374 20250227 125200 130443650 49850 49850 49850 49850 0
375 20250227 125100 130443650 49850 49850 49850 49850 0
376 20250227 125000 130443650 49850 49850 49850 49850 1
377 20250227 124900 130393800 49850 49850 49850 49850 1
378 20250227 124800 130343950 49850 49850 49850 49850 0
379 20250227 124700 130343950 49850 49850 49850 49850 0
380 20250227 124600 130343950 49850 49850 49850 49850 0
381 20250227 124500 130343950 49850 49850 49850 49850 0
382 20250227 124400 130343950 49850 49850 49850 49850 0
383 20250227 124300 130343950 49850 49850 49850 49850 1
384 20250227 124200 130294100 49950 49950 49950 49950 0
385 20250227 124100 130294100 49950 49950 49950 49950 82
386 20250227 124000 126198200 49950 49950 49950 49950 0
387 20250227 123900 126198200 49950 49850 49950 49850 19
388 20250227 123800 125250150 49950 49950 49950 49950 0
389 20250227 123700 125250150 49950 49950 49950 49950 0
390 20250227 123600 125250150 49950 49950 49950 49950 0
391 20250227 123500 125250150 49950 49950 49950 49950 0
392 20250227 123400 125250150 49950 49950 49950 49950 0
393 20250227 123300 125250150 49950 49950 49950 49950 1
394 20250227 123200 125200200 49950 49950 49950 49950 0
395 20250227 123100 125200200 49950 49950 49950 49950 0
396 20250227 123000 125200200 49950 49950 49950 49950 0
397 20250227 122900 125200200 49950 49950 49950 49950 0
398 20250227 122800 125200200 49950 49950 49950 49950 1
399 20250227 122700 125150250 49950 49950 49950 49950 4
400 20250227 122600 124950450 49950 49950 49950 49950 4
401 20250227 122500 124750650 49900 49900 49900 49900 0
402 20250227 122400 124750650 49900 49900 49900 49900 0
403 20250227 122300 124750650 49900 49900 49900 49900 0
404 20250227 122200 124750650 49900 49900 49900 49900 0
405 20250227 122100 124750650 49900 49900 49900 49900 21
406 20250227 122000 123702750 49850 49850 49850 49850 0
407 20250227 121900 123702750 49850 49850 49850 49850 0
408 20250227 121800 123702750 49850 49850 49850 49850 0
409 20250227 121700 123702750 49850 49850 49850 49850 0
410 20250227 121600 123702750 49850 49850 49850 49850 0
411 20250227 121500 123702750 49850 49850 49850 49850 0
412 20250227 121400 123702750 49850 49850 49850 49850 0
413 20250227 121300 123702750 49850 49850 49850 49850 0
414 20250227 121200 123702750 49850 49850 49850 49850 0
415 20250227 121100 123702750 49850 49850 49850 49850 0
416 20250227 121000 123702750 49850 49850 49850 49850 0
417 20250227 120900 123702750 49850 49850 49850 49850 0
418 20250227 120800 123702750 49850 49850 49850 49850 0
419 20250227 120700 123702750 49850 49850 49850 49850 0
420 20250227 120600 123702750 49850 49850 49850 49850 0
421 20250227 120500 123702750 49850 49850 49850 49850 1
422 20250227 120400 123652900 49850 49850 49850 49850 0
423 20250227 120300 123652900 49850 49850 49850 49850 0
424 20250227 120200 123652900 49850 49850 49850 49850 1
425 20250227 120100 123603050 49850 49850 49850 49850 0
426 20250227 120000 123603050 49850 49850 49850 49850 1
427 20250227 115900 123553200 49950 49950 49950 49950 0
428 20250227 115800 123553200 49950 49950 49950 49950 0
429 20250227 115700 123553200 49950 49950 49950 49950 0
430 20250227 115600 123553200 49950 49950 49950 49950 0
431 20250227 115500 123553200 49950 49950 49950 49950 2
432 20250227 115400 123453300 49950 49950 49950 49950 0
433 20250227 115300 123453300 49950 49950 49950 49950 0
434 20250227 115200 123453300 49950 49900 49950 49900 80
435 20250227 115100 119461250 49900 49900 49900 49900 0
436 20250227 115000 119461250 49900 49900 49900 49900 0
437 20250227 114900 119461250 49900 49900 49900 49900 0
438 20250227 114800 119461250 49900 49900 49900 49900 0
439 20250227 114700 119461250 49900 49900 49900 49900 0
440 20250227 114600 119461250 49900 49900 49900 49900 1
441 20250227 114500 119411350 49900 49900 49900 49900 0
442 20250227 114400 119411350 49900 49850 49900 49850 25
443 20250227 114300 118165050 49800 49800 49800 49800 0
444 20250227 114200 118165050 49800 49800 49800 49800 0
445 20250227 114100 118165050 49800 49800 49800 49800 0
446 20250227 114000 118165050 49800 49800 49800 49800 1
447 20250227 113900 118115250 49800 49800 49800 49800 0
448 20250227 113800 118115250 49800 49800 49800 49800 0
449 20250227 113700 118115250 49800 49800 49800 49800 0
450 20250227 113600 118115250 49800 49800 49800 49800 0
451 20250227 113500 118115250 49800 49800 49800 49800 0
452 20250227 113400 118115250 49800 49800 49800 49800 0
453 20250227 113300 118115250 49800 49800 49800 49800 0
454 20250227 113200 118115250 49800 49800 49800 49800 0
455 20250227 113100 118115250 49800 49800 49800 49800 0
456 20250227 113000 118115250 49800 49800 49800 49800 0
457 20250227 112900 118115250 49800 49800 49800 49800 0
458 20250227 112800 118115250 49800 49800 49800 49800 0
459 20250227 112700 118115250 49800 49750 49800 49750 2
460 20250227 112600 118015700 49800 49800 49800 49800 0
461 20250227 112500 118015700 49800 49800 49800 49800 0
462 20250227 112400 118015700 49800 49800 49800 49800 0
463 20250227 112300 118015700 49800 49800 49800 49800 1
464 20250227 112200 117965900 49750 49750 49750 49750 0
465 20250227 112100 117965900 49750 49750 49750 49750 0
466 20250227 112000 117965900 49750 49750 49750 49750 0
467 20250227 111900 117965900 49750 49750 49750 49750 0
468 20250227 111800 117965900 49750 49750 49750 49750 0
469 20250227 111700 117965900 49750 49750 49750 49750 1
470 20250227 111600 117916150 49750 49750 49750 49750 0
471 20250227 111500 117916150 49750 49750 49750 49750 0
472 20250227 111400 117916150 49750 49750 49750 49750 1
473 20250227 111300 117866400 49750 49750 49750 49750 0
474 20250227 111200 117866400 49750 49750 49750 49750 1
475 20250227 111100 117816650 49750 49750 49750 49750 1
476 20250227 111000 117766900 49750 49750 49750 49750 0
477 20250227 110900 117766900 49750 49800 49800 49750 39
478 20250227 110800 115826550 49750 49750 49750 49750 0
479 20250227 110700 115826550 49750 49750 49750 49750 0
480 20250227 110600 115826550 49750 49800 49800 49750 110
481 20250227 110500 110350200 49800 49800 49800 49800 0
482 20250227 110400 110350200 49800 49800 49800 49800 0
483 20250227 110300 110350200 49800 49800 49800 49800 0
484 20250227 110200 110350200 49800 49800 49800 49800 0
485 20250227 110100 110350200 49800 49800 49800 49800 0
486 20250227 110000 110350200 49800 49800 49800 49800 0
487 20250227 105900 110350200 49800 49800 49800 49800 46
488 20250227 105800 108059400 49800 49800 49800 49800 0
489 20250227 105700 108059400 49800 49800 49800 49800 0
490 20250227 105600 108059400 49800 49800 49800 49800 50
491 20250227 105500 105569400 49850 49850 49850 49850 0
492 20250227 105400 105569400 49850 49850 49850 49850 0
493 20250227 105300 105569400 49850 49850 49850 49850 0
494 20250227 105200 105569400 49850 49850 49850 49850 0
495 20250227 105100 105569400 49850 49850 49850 49850 0
496 20250227 105000 105569400 49850 49850 49850 49850 0
497 20250227 104900 105569400 49850 49850 49850 49850 168
498 20250227 104800 97194600 49900 49900 49900 49900 0
499 20250227 104700 97194600 49900 49900 49900 49900 0
500 20250227 104600 97194600 49900 49950 49950 49900 297
501 20250227 104500 82372600 49950 49950 49950 49950 0
502 20250227 104400 82372600 49950 49950 49950 49950 0
503 20250227 104300 82372600 49950 49950 49950 49950 2
504 20250227 104200 82272700 49950 49950 49950 49950 0
505 20250227 104100 82272700 49950 49950 49950 49950 15
506 20250227 104000 81523450 49950 49950 49950 49950 0
507 20250227 103900 81523450 49950 49950 49950 49950 0
508 20250227 103800 81523450 49950 49950 49950 49950 0
509 20250227 103700 81523450 49950 49950 49950 49950 0
510 20250227 103600 81523450 49950 49950 49950 49950 1
511 20250227 103500 81473500 49950 49950 49950 49950 0
512 20250227 103400 81473500 49950 49950 49950 49950 0
513 20250227 103300 81473500 49950 49950 49950 49950 0
514 20250227 103200 81473500 49950 49950 49950 49950 102
515 20250227 103100 76378600 49950 49950 49950 49950 0
516 20250227 103000 76378600 49950 49950 49950 49950 0
517 20250227 102900 76378600 49950 49950 49950 49950 0
518 20250227 102800 76378600 49950 49950 49950 49950 0
519 20250227 102700 76378600 49950 49950 49950 49950 0
520 20250227 102600 76378600 49950 49950 49950 49950 0
521 20250227 102500 76378600 49950 50000 50000 49950 9
522 20250227 102400 75928900 49950 49950 49950 49950 0
523 20250227 102300 75928900 49950 49950 49950 49950 11
524 20250227 102200 75379450 50000 50000 50000 50000 0
525 20250227 102100 75379450 50000 50000 50000 50000 1
526 20250227 102000 75329450 50000 50000 50000 50000 0
527 20250227 101900 75329450 50000 50000 50000 50000 0
528 20250227 101800 75329450 50000 50000 50000 50000 0
529 20250227 101700 75329450 50000 50000 50000 50000 0
530 20250227 101600 75329450 50000 50000 50000 50000 0
531 20250227 101500 75329450 50000 50000 50000 50000 20
532 20250227 101400 74329450 50000 50000 50000 50000 0
533 20250227 101300 74329450 50000 50000 50000 50000 1
534 20250227 101200 74279450 50000 50000 50000 50000 1
535 20250227 101100 74229450 49950 49950 49950 49950 10
536 20250227 101000 73729950 49950 49950 49950 49950 1
537 20250227 100900 73680000 49950 49950 49950 49950 71
538 20250227 100800 70133550 49950 50000 50000 49950 2
539 20250227 100700 70033600 49950 49950 49950 49950 10
540 20250227 100600 69534100 50000 50000 50000 50000 0
541 20250227 100500 69534100 50000 50000 50000 50000 10
542 20250227 100400 69034100 50000 50000 50000 50000 0
543 20250227 100300 69034100 50000 50000 50000 50000 0
544 20250227 100200 69034100 50000 50000 50000 50000 0
545 20250227 100100 69034100 50000 50000 50000 50000 1
546 20250227 100000 68984100 50000 50000 50000 50000 1
547 20250227 095900 68934100 49950 49950 49950 49950 0
548 20250227 095800 68934100 49950 49950 49950 49950 0
549 20250227 095700 68934100 49950 49950 49950 49950 0
550 20250227 095600 68934100 49950 49950 49950 49950 2
551 20250227 095500 68834200 49950 49950 49950 49950 0
552 20250227 095400 68834200 49950 49950 49950 49950 0
553 20250227 095300 68834200 49950 49950 49950 49950 0
554 20250227 095200 68834200 49950 49950 49950 49950 0
555 20250227 095100 68834200 49950 49950 49950 49950 10
556 20250227 095000 68334700 49950 49950 49950 49950 0
557 20250227 094900 68334700 49950 49950 49950 49950 41
558 20250227 094800 66286750 50000 50000 50000 50000 0
559 20250227 094700 66286750 50000 50000 50000 50000 4
560 20250227 094600 66086750 50000 50000 50000 50000 5
561 20250227 094500 65836750 50000 50000 50000 50000 1
562 20250227 094400 65786750 50000 50000 50000 50000 2
563 20250227 094300 65686750 50000 50000 50000 50000 3
564 20250227 094200 65536750 50000 50000 50000 50000 0
565 20250227 094100 65536750 50000 50000 50000 50000 6
566 20250227 094000 65236750 50000 50000 50000 50000 1
567 20250227 093900 65186750 50000 50000 50000 50000 2
568 20250227 093800 65086750 50000 49950 50000 49950 53
569 20250227 093700 62439100 49950 50100 50100 49950 296
570 20250227 093600 47636050 50100 50100 50100 50100 1
571 20250227 093500 47585950 50100 50100 50100 50100 0
572 20250227 093400 47585950 50100 50100 50100 50100 1
573 20250227 093300 47535850 50200 50200 50200 50200 14
574 20250227 093200 46833050 50200 50200 50200 50200 12
575 20250227 093100 46230650 50200 50200 50200 50200 78
576 20250227 093000 42315050 50200 50200 50200 50200 2
577 20250227 092900 42214650 50100 50200 50200 50100 15
578 20250227 092800 41462050 50200 50200 50200 50200 46
579 20250227 092700 39152850 50200 50200 50200 50200 0
580 20250227 092600 39152850 50200 50200 50200 50200 1
581 20250227 092500 39102650 50200 50200 50200 50100 38
582 20250227 092400 37195250 50100 50100 50100 50100 84
583 20250227 092300 32986850 50100 50100 50100 50100 0
584 20250227 092200 32986850 50100 50000 50100 50000 2
585 20250227 092100 32886750 50100 50000 50100 50000 117
586 20250227 092000 27036650 50000 50000 50000 50000 179
587 20250227 091900 18086650 49950 49950 49950 49950 50
588 20250227 091800 15589150 50000 50000 50000 50000 0
589 20250227 091700 15589150 50000 50000 50000 50000 1
590 20250227 091600 15539150 50000 50000 50000 50000 97
591 20250227 091500 10689150 50000 50000 50000 50000 1
592 20250227 091400 10639150 50000 50000 50000 50000 0
593 20250227 091300 10639150 50000 50000 50000 50000 50
594 20250227 091200 8139150 50000 50000 50000 50000 0
595 20250227 091100 8139150 50000 50000 50000 50000 9
596 20250227 091000 7689150 50000 50000 50000 50000 1
597 20250227 090900 7639150 49900 49900 49900 49900 33
598 20250227 090800 5992450 49900 49900 49900 49900 1
599 20250227 090700 5942550 49950 49950 49950 49950 87
600 20250227 090600 1596900 49900 49900 49900 49900 2
601 20250227 090500 1497100 49900 49900 49900 49900 2
602 20250227 090400 1397300 49900 49950 49950 49900 2
603 20250227 090300 1297450 49950 50000 50000 49950 11
604 20250227 090200 747750 49850 49850 49850 49850 0
605 20250227 090100 747750 49850 49850 49850 49850 0
606 20250227 090000 747750 49850 49850 49850 49850 15