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

614
025950/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191200,12257133000,50000,50000,50000,50000,3746
20250227,191100,12257133000,50000,50000,50000,50000,0
20250227,191000,12257133000,50000,50000,50000,50000,0
20250227,190900,12257133000,50000,50000,50000,50000,0
20250227,190800,12257133000,50000,50000,50000,50000,0
20250227,190700,12257133000,50000,50000,50000,50000,0
20250227,190600,12257133000,50000,50000,50000,50000,0
20250227,190500,12257133000,50000,50000,50000,50000,0
20250227,190400,12257133000,50000,50000,50000,50000,0
20250227,190300,12257133000,50000,50000,50000,50000,0
20250227,190200,12257133000,50000,50000,50000,50000,0
20250227,190100,12257133000,50000,50000,50000,50000,0
20250227,190000,12257133000,50000,50000,50000,50000,0
20250227,185900,12257133000,50000,50000,50000,50000,0
20250227,185800,12257133000,50000,50000,50000,50000,0
20250227,185700,12257133000,50000,50000,50000,50000,0
20250227,185600,12257133000,50000,50000,50000,50000,0
20250227,185500,12257133000,50000,50000,50000,50000,0
20250227,185400,12257133000,50000,50000,50000,50000,0
20250227,185300,12257133000,50000,50000,50000,50000,0
20250227,185200,12257133000,50000,50000,50000,50000,0
20250227,185100,12257133000,50000,50000,50000,50000,0
20250227,185000,12257133000,50000,50000,50000,50000,0
20250227,184900,12257133000,50000,50000,50000,50000,0
20250227,184800,12257133000,50000,50000,50000,50000,0
20250227,184700,12257133000,50000,50000,50000,50000,0
20250227,184600,12257133000,50000,50000,50000,50000,0
20250227,184500,12257133000,50000,50000,50000,50000,0
20250227,184400,12257133000,50000,50000,50000,50000,0
20250227,184300,12257133000,50000,50000,50000,50000,0
20250227,184200,12257133000,50000,50000,50000,50000,3746
20250227,184100,12257133000,50000,50000,50000,50000,0
20250227,184000,12257133000,50000,50000,50000,50000,0
20250227,183900,12257133000,50000,50000,50000,50000,0
20250227,183800,12257133000,50000,50000,50000,50000,0
20250227,183700,12257133000,50000,50000,50000,50000,0
20250227,183600,12257133000,50000,50000,50000,50000,0
20250227,183500,12257133000,50000,50000,50000,50000,0
20250227,183400,12257133000,50000,50000,50000,50000,0
20250227,183300,12257133000,50000,50000,50000,50000,0
20250227,183200,12257133000,50000,50000,50000,50000,0
20250227,183100,12257133000,50000,50000,50000,50000,0
20250227,183000,12257133000,50000,50000,50000,50000,0
20250227,182900,12257133000,50000,50000,50000,50000,0
20250227,182800,12257133000,50000,50000,50000,50000,0
20250227,182700,12257133000,50000,50000,50000,50000,0
20250227,182600,12257133000,50000,50000,50000,50000,0
20250227,182500,12257133000,50000,50000,50000,50000,0
20250227,182400,12257133000,50000,50000,50000,50000,0
20250227,182300,12257133000,50000,50000,50000,50000,0
20250227,182200,12257133000,50000,50000,50000,50000,0
20250227,182100,12257133000,50000,50000,50000,50000,0
20250227,182000,12257133000,50000,50000,50000,50000,0
20250227,181900,12257133000,50000,50000,50000,50000,0
20250227,181800,12257133000,50000,50000,50000,50000,0
20250227,181700,12257133000,50000,50000,50000,50000,0
20250227,181600,12257133000,50000,50000,50000,50000,0
20250227,181500,12257133000,50000,50000,50000,50000,0
20250227,181400,12257133000,50000,50000,50000,50000,0
20250227,181300,12257133000,50000,50000,50000,50000,0
20250227,181200,12257133000,50000,50000,50000,50000,3746
20250227,181100,12257133000,50000,50000,50000,50000,0
20250227,181000,12257133000,50000,50000,50000,50000,0
20250227,180900,12257133000,50000,50000,50000,50000,0
20250227,180800,12257133000,50000,50000,50000,50000,0
20250227,180700,12257133000,50000,50000,50000,50000,0
20250227,180600,12257133000,50000,50000,50000,50000,0
20250227,180500,12257133000,50000,50000,50000,50000,0
20250227,180400,12257133000,50000,50000,50000,50000,0
20250227,180300,12257133000,50000,50000,50000,50000,0
20250227,180200,12257133000,50000,50000,50000,50000,0
20250227,180100,12257133000,50000,50000,50000,50000,0
20250227,180000,12257133000,50000,50000,50000,50000,0
20250227,175900,12257133000,50000,50000,50000,50000,0
20250227,175800,12257133000,50000,50000,50000,50000,0
20250227,175700,12257133000,50000,50000,50000,50000,0
20250227,175600,12257133000,50000,50000,50000,50000,0
20250227,175500,12257133000,50000,50000,50000,50000,0
20250227,175400,12257133000,50000,50000,50000,50000,0
20250227,175300,12257133000,50000,50000,50000,50000,0
20250227,175200,12257133000,50000,50000,50000,50000,0
20250227,175100,12257133000,50000,50000,50000,50000,0
20250227,175000,12257133000,50000,50000,50000,50000,0
20250227,174900,12257133000,50000,50000,50000,50000,0
20250227,174800,12257133000,50000,50000,50000,50000,0
20250227,174700,12257133000,50000,50000,50000,50000,0
20250227,174600,12257133000,50000,50000,50000,50000,0
20250227,174500,12257133000,50000,50000,50000,50000,0
20250227,174400,12257133000,50000,50000,50000,50000,0
20250227,174300,12257133000,50000,50000,50000,50000,0
20250227,174200,12257133000,50000,50000,50000,50000,3746
20250227,174100,12257133000,50000,50000,50000,50000,0
20250227,174000,12257133000,50000,50000,50000,50000,0
20250227,173900,12257133000,50000,50000,50000,50000,0
20250227,173800,12257133000,50000,50000,50000,50000,0
20250227,173700,12257133000,50000,50000,50000,50000,0
20250227,173600,12257133000,50000,50000,50000,50000,0
20250227,173500,12257133000,50000,50000,50000,50000,0
20250227,173400,12257133000,50000,50000,50000,50000,0
20250227,173300,12257133000,50000,50000,50000,50000,0
20250227,173200,12257133000,50000,50000,50000,50000,0
20250227,173100,12257133000,50000,50000,50000,50000,0
20250227,173000,12257133000,50000,50000,50000,50000,0
20250227,172900,12257133000,50000,50000,50000,50000,0
20250227,172800,12257133000,50000,50000,50000,50000,0
20250227,172700,12257133000,50000,50000,50000,50000,0
20250227,172600,12257133000,50000,50000,50000,50000,0
20250227,172500,12257133000,50000,50000,50000,50000,0
20250227,172400,12257133000,50000,50000,50000,50000,0
20250227,172300,12257133000,50000,50000,50000,50000,0
20250227,172200,12257133000,50000,50000,50000,50000,0
20250227,172100,12257133000,50000,50000,50000,50000,0
20250227,172000,12257133000,50000,50000,50000,50000,0
20250227,171900,12257133000,50000,50000,50000,50000,0
20250227,171800,12257133000,50000,50000,50000,50000,0
20250227,171700,12257133000,50000,50000,50000,50000,0
20250227,171600,12257133000,50000,50000,50000,50000,0
20250227,171500,12257133000,50000,50000,50000,50000,0
20250227,171400,12257133000,50000,50000,50000,50000,0
20250227,171300,12257133000,50000,50000,50000,50000,0
20250227,171200,12257133000,50000,50000,50000,50000,3746
20250227,171100,12257133000,50000,50000,50000,50000,0
20250227,171000,12257133000,50000,50000,50000,50000,0
20250227,170900,12257133000,50000,50000,50000,50000,0
20250227,170800,12257133000,50000,50000,50000,50000,0
20250227,170700,12257133000,50000,50000,50000,50000,0
20250227,170600,12257133000,50000,50000,50000,50000,0
20250227,170500,12257133000,50000,50000,50000,50000,0
20250227,170400,12257133000,50000,50000,50000,50000,0
20250227,170300,12257133000,50000,50000,50000,50000,0
20250227,170200,12257133000,50000,50000,50000,50000,0
20250227,170100,12257133000,50000,50000,50000,50000,0
20250227,170000,12257133000,50000,50000,50000,50000,0
20250227,165900,12257133000,50000,50000,50000,50000,0
20250227,165800,12257133000,50000,50000,50000,50000,0
20250227,165700,12257133000,50000,50000,50000,50000,0
20250227,165600,12257133000,50000,50000,50000,50000,0
20250227,165500,12257133000,50000,50000,50000,50000,0
20250227,165400,12257133000,50000,50000,50000,50000,0
20250227,165300,12257133000,50000,50000,50000,50000,0
20250227,165200,12257133000,50000,50000,50000,50000,0
20250227,165100,12257133000,50000,50000,50000,50000,0
20250227,165000,12257133000,50000,50000,50000,50000,0
20250227,164900,12257133000,50000,50000,50000,50000,0
20250227,164800,12257133000,50000,50000,50000,50000,0
20250227,164700,12257133000,50000,50000,50000,50000,0
20250227,164600,12257133000,50000,50000,50000,50000,0
20250227,164500,12257133000,50000,50000,50000,50000,0
20250227,164400,12257133000,50000,50000,50000,50000,0
20250227,164300,12257133000,50000,50000,50000,50000,0
20250227,164200,12257133000,50000,50000,50000,50000,3746
20250227,164100,12257133000,50000,50000,50000,50000,0
20250227,164000,12257133000,50000,50000,50000,50000,0
20250227,163900,12257133000,50000,50000,50000,50000,0
20250227,163800,12257133000,50000,50000,50000,50000,0
20250227,163700,12257133000,50000,50000,50000,50000,0
20250227,163600,12257133000,50000,50000,50000,50000,0
20250227,163500,12257133000,50000,50000,50000,50000,0
20250227,163400,12257133000,50000,50000,50000,50000,0
20250227,163300,12257133000,50000,50000,50000,50000,0
20250227,163200,12257133000,50000,50000,50000,50000,0
20250227,163100,12257133000,50000,50000,50000,50000,0
20250227,163000,12257133000,50000,50000,50000,50000,0
20250227,162900,12257133000,50000,50000,50000,50000,0
20250227,162800,12257133000,50000,50000,50000,50000,0
20250227,162700,12257133000,50000,50000,50000,50000,0
20250227,162600,12257133000,50000,50000,50000,50000,0
20250227,162500,12257133000,50000,50000,50000,50000,0
20250227,162400,12257133000,50000,50000,50000,50000,0
20250227,162300,12257133000,50000,50000,50000,50000,0
20250227,162200,12257133000,50000,50000,50000,50000,0
20250227,162100,12257133000,50000,50000,50000,50000,0
20250227,162000,12257133000,50000,50000,50000,50000,0
20250227,161900,12257133000,50000,50000,50000,50000,0
20250227,161800,12257133000,50000,50000,50000,50000,0
20250227,161700,12257133000,50000,50000,50000,50000,0
20250227,161600,12257133000,50000,50000,50000,50000,0
20250227,161500,12257133000,50000,50000,50000,50000,0
20250227,161400,12257133000,50000,50000,50000,50000,0
20250227,161300,12257133000,50000,50000,50000,50000,0
20250227,161200,12257133000,50000,50000,50000,50000,3746
20250227,161100,12257133000,50000,50000,50000,50000,0
20250227,161000,12257133000,50000,50000,50000,50000,0
20250227,160900,12257133000,50000,50000,50000,50000,0
20250227,160800,12257133000,50000,50000,50000,50000,0
20250227,160700,12257133000,50000,50000,50000,50000,0
20250227,160600,12257133000,50000,50000,50000,50000,0
20250227,160500,12257133000,50000,50000,50000,50000,0
20250227,160400,12257133000,50000,50000,50000,50000,0
20250227,160300,12257133000,50000,50000,50000,50000,0
20250227,160200,12257133000,50000,50000,50000,50000,0
20250227,160100,12257133000,50000,50000,50000,50000,0
20250227,160000,12257133000,50000,50000,50000,50000,0
20250227,155900,12257133000,50000,50000,50000,50000,0
20250227,155800,12257133000,50000,50000,50000,50000,0
20250227,155700,12257133000,50000,50000,50000,50000,0
20250227,155600,12257133000,50000,50000,50000,50000,0
20250227,155500,12257133000,50000,50000,50000,50000,0
20250227,155400,12257133000,50000,50000,50000,50000,0
20250227,155300,12257133000,50000,50000,50000,50000,0
20250227,155200,12257133000,50000,50000,50000,50000,0
20250227,155100,12257133000,50000,50000,50000,50000,0
20250227,155000,12257133000,50000,50000,50000,50000,0
20250227,154900,12257133000,50000,50000,50000,50000,0
20250227,154800,12257133000,50000,50000,50000,50000,0
20250227,154700,12257133000,50000,50000,50000,50000,0
20250227,154600,12257133000,50000,50000,50000,50000,0
20250227,154500,12257133000,50000,50000,50000,50000,0
20250227,154400,12257133000,50000,50000,50000,50000,0
20250227,154300,12257133000,50000,50000,50000,50000,0
20250227,154200,12257133000,50000,50000,50000,50000,3746
20250227,154100,12257133000,50000,50000,50000,50000,0
20250227,154000,12257133000,50000,50000,50000,50000,0
20250227,153900,12257133000,50000,50000,50000,50000,0
20250227,153800,12257133000,50000,50000,50000,50000,0
20250227,153700,12257133000,50000,50000,50000,50000,0
20250227,153600,12257133000,50000,50000,50000,50000,0
20250227,153500,12257133000,50000,50000,50000,50000,0
20250227,153400,12257133000,50000,50000,50000,50000,0
20250227,153300,12257133000,50000,50000,50000,50000,0
20250227,153200,12257133000,50000,50000,50000,50000,0
20250227,153100,12257133000,50000,50000,50000,50000,0
20250227,153000,12257133000,50000,50000,50000,50000,3746
20250227,152900,12069833000,49600,49600,49600,49600,0
20250227,152800,12069833000,49600,49600,49600,49600,0
20250227,152700,12069833000,49600,49600,49600,49600,0
20250227,152600,12069833000,49600,49600,49600,49600,0
20250227,152500,12069833000,49600,49600,49600,49600,0
20250227,152400,12069833000,49600,49600,49600,49600,0
20250227,152300,12069833000,49600,49600,49600,49600,0
20250227,152200,12069833000,49600,49600,49600,49600,0
20250227,152100,12069833000,49600,49600,49600,49600,0
20250227,152000,12069833000,49600,49600,49600,49600,0
20250227,151900,12069833000,49600,49600,49650,49600,126
20250227,151800,12063578600,49600,49600,49650,49600,434
20250227,151700,12042038400,49600,49550,49650,49550,474
20250227,151600,12018526600,49550,49550,49550,49550,364
20250227,151500,12000490400,49550,49550,49550,49550,10
20250227,151400,11999994900,49500,49550,49550,49500,242
20250227,151300,11988015850,49550,49550,49550,49500,245
20250227,151200,11975881100,49550,49550,49550,49500,325
20250227,151100,11959780500,49500,49450,49550,49450,214
20250227,151000,11949189750,49500,49450,49550,49450,369
20250227,150900,11930929100,49500,49550,49550,49500,578
20250227,150800,11902318050,49550,49550,49600,49500,244
20250227,150700,11890230100,49600,49550,49600,49550,10
20250227,150600,11889734350,49550,49500,49600,49500,100
20250227,150500,11884779100,49500,49500,49500,49500,64
20250227,150400,11881611100,49500,49500,49550,49500,354
20250227,150300,11864080750,49450,49500,49500,49450,88
20250227,150200,11859725800,49500,49500,49500,49500,252
20250227,150100,11847251800,49550,49500,49550,49500,365
20250227,150000,11829183800,49500,49500,49600,49500,100
20250227,145900,11824228450,49600,49550,49600,49550,504
20250227,145800,11799235000,49550,49600,49600,49500,479
20250227,145700,11775499500,49600,49550,49600,49550,791
20250227,145600,11736287550,49500,49500,49550,49500,381
20250227,145500,11717428000,49500,49350,49500,49350,941
20250227,145400,11670916550,49350,49350,49350,49300,35
20250227,145300,11669190850,49350,49350,49350,49350,10
20250227,145200,11668697350,49350,49300,49400,49300,317
20250227,145100,11653057650,49300,49300,49300,49300,288
20250227,145000,11638859250,49300,49250,49300,49250,104
20250227,144900,11633737150,49250,49250,49250,49250,24
20250227,144800,11632555150,49300,49050,49300,49050,546
20250227,144700,11605653200,49050,49250,49250,49050,108
20250227,144600,11600354800,49000,49050,49050,49000,82
20250227,144500,11596336600,49000,49300,49300,49000,817
20250227,144400,11556225850,49300,49350,49350,49300,112
20250227,144300,11550704200,49350,49400,49400,49350,3
20250227,144200,11550556100,49350,49400,49400,49350,161
20250227,144100,11542605700,49350,49350,49350,49350,276
20250227,144000,11528985100,49400,49300,49400,49300,16
20250227,143900,11528195450,49300,49300,49400,49300,63
20250227,143800,11525085350,49400,49400,49400,49400,13
20250227,143700,11524443150,49350,49250,49350,49250,1531
20250227,143600,11448968200,49100,49050,49200,49050,295
20250227,143500,11434475750,49050,49100,49100,49050,263
20250227,143400,11421566050,49100,49100,49100,49100,50
20250227,143300,11419111050,49150,49100,49150,49100,52
20250227,143200,11416555400,49050,49050,49050,49050,15
20250227,143100,11415819650,49050,49050,49050,49050,103
20250227,143000,11410767500,49100,49100,49100,49100,1
20250227,142900,11410718400,49100,49150,49150,49100,78
20250227,142800,11406888500,49150,49200,49200,49150,14
20250227,142700,11406200050,49200,49000,49200,49000,1202
20250227,142600,11347095250,49000,49200,49200,49000,200
20250227,142500,11337286150,49200,49100,49200,49050,371
20250227,142400,11319086500,49200,49200,49200,49200,3
20250227,142300,11318938900,49050,49200,49200,49050,57
20250227,142200,11316140300,49200,49200,49200,49200,8
20250227,142100,11315746700,49050,49150,49200,49050,554
20250227,142000,11288496150,49150,49100,49150,49100,317
20250227,141900,11272926250,49150,49150,49150,49150,329
20250227,141800,11256755900,49150,49150,49150,49150,30
20250227,141700,11255281400,49150,49150,49200,49150,206
20250227,141600,11245151450,49100,49100,49100,49100,11
20250227,141500,11244611350,49100,49100,49100,49100,43
20250227,141400,11242500050,49100,49100,49100,49100,68
20250227,141300,11239161250,49100,49100,49100,49100,12
20250227,141200,11238572050,49100,49100,49100,49100,230
20250227,141100,11227279050,49050,49050,49050,49050,1
20250227,141000,11227230000,49100,49100,49100,49100,0
20250227,140900,11227230000,49100,49100,49100,49100,2
20250227,140800,11227131800,49100,49100,49100,49050,46
20250227,140700,11224873350,49100,49100,49100,49100,10
20250227,140600,11224382350,49100,49100,49100,49100,18
20250227,140500,11223498550,49100,49100,49100,49100,159
20250227,140400,11215691650,49100,49100,49100,49050,162
20250227,140300,11207742300,49050,49100,49100,49050,3
20250227,140200,11207595100,49050,49050,49050,49050,53
20250227,140100,11204995450,49050,49050,49050,49050,102
20250227,140000,11199992350,49000,49000,49050,49000,33
20250227,135900,11198375250,49000,49000,49000,49000,5
20250227,135800,11198130250,49050,49000,49050,49000,412
20250227,135700,11177937750,48900,48900,48900,48900,105
20250227,135600,11172803250,48950,48950,49050,48900,456
20250227,135500,11150496550,48950,49100,49100,48950,521
20250227,135400,11124951900,49000,49000,49000,49000,202
20250227,135300,11115053900,49150,49150,49150,49100,22
20250227,135200,11113973100,49000,49050,49100,49000,261
20250227,135100,11101167500,49100,48950,49100,48950,115
20250227,135000,11095523850,48950,48950,49100,48950,20
20250227,134900,11094543950,48900,48900,48950,48900,75
20250227,134800,11090876150,48850,48850,48850,48850,0
20250227,134700,11090876150,48850,48850,48850,48850,108
20250227,134600,11085600350,48900,48900,48900,48900,230
20250227,134500,11074353350,48950,48950,48950,48900,29
20250227,134400,11072933900,48950,49000,49000,48950,113
20250227,134300,11067402100,49000,49000,49000,48900,131
20250227,134200,11060993600,48900,48950,49000,48900,407
20250227,134100,11041063250,48950,48950,48950,48950,367
20250227,134000,11023098600,49000,49100,49100,49000,804
20250227,133900,10983651350,49100,49100,49100,49100,102
20250227,133800,10978643150,49050,49050,49050,49050,13
20250227,133700,10978005500,49000,49000,49000,49000,23
20250227,133600,10976878500,49000,49000,49150,49000,276
20250227,133500,10963354250,49050,49050,49050,49050,6
20250227,133400,10963059950,49050,49100,49100,49000,303
20250227,133300,10948197650,49050,49050,49150,49050,80
20250227,133200,10944268150,49050,49000,49050,49000,17
20250227,133100,10943434700,49000,49000,49000,49000,7
20250227,133000,10943091700,49000,48950,49000,48950,30
20250227,132900,10941623050,48950,48900,48950,48900,603
20250227,132800,10912116250,48950,49000,49000,48900,53
20250227,132700,10909521500,48950,48950,48950,48950,173
20250227,132600,10901053150,48950,48950,48950,48950,0
20250227,132500,10901053150,48950,49000,49000,48950,449
20250227,132400,10879065700,49000,49050,49050,49000,387
20250227,132300,10860095950,49050,49050,49200,49050,358
20250227,132200,10842533650,49050,49000,49050,49000,121
20250227,132100,10836604350,49000,49050,49100,49000,305
20250227,132000,10821651350,49000,49050,49100,49000,180
20250227,131900,10812822150,49050,49100,49100,49000,23
20250227,131800,10811694450,49000,48950,49000,48950,126
20250227,131700,10805521700,48950,49100,49100,48950,29
20250227,131600,10804100800,49000,49000,49000,48950,228
20250227,131500,10792939450,48950,49000,49050,48950,1132
20250227,131400,10737472450,49000,49050,49100,48900,1080
20250227,131300,10684559650,49050,49150,49200,49000,1063
20250227,131200,10632392500,49150,49150,49200,49150,53
20250227,131100,10629786900,49100,49100,49100,49050,639
20250227,131000,10598418200,49050,49100,49100,49050,755
20250227,130900,10561357800,49100,49200,49200,49100,304
20250227,130800,10546425700,49200,49250,49300,49200,385
20250227,130700,10527477600,49250,49350,49350,49200,4058
20250227,130600,10327359450,49400,49500,49500,49400,27
20250227,130500,10326024850,49350,49400,49400,49350,173
20250227,130400,10317482350,49400,49450,49450,49400,503
20250227,130300,10292634100,49450,49450,49450,49400,32
20250227,130200,10291051900,49450,49500,49500,49450,645
20250227,130100,10259155500,49500,49500,49500,49500,0
20250227,130000,10259155500,49500,49500,49500,49500,115
20250227,125900,10253463000,49500,49500,49550,49500,739
20250227,125800,10216882450,49500,49550,49600,49500,288
20250227,125700,10202613850,49600,49600,49600,49600,197
20250227,125600,10192842650,49600,49600,49600,49600,111
20250227,125500,10187337050,49650,49600,49650,49600,3
20250227,125400,10187188150,49600,49600,49600,49600,279
20250227,125300,10173349750,49500,49600,49600,49500,15
20250227,125200,10172606250,49500,49550,49550,49500,115
20250227,125100,10166913700,49500,49550,49550,49500,137
20250227,125000,10160125600,49550,49550,49600,49550,164
20250227,124900,10151996250,49550,49550,49550,49550,1
20250227,124800,10151946700,49550,49550,49550,49550,192
20250227,124700,10142433100,49550,49550,49550,49550,0
20250227,124600,10142433100,49550,49550,49550,49550,0
20250227,124500,10142433100,49550,49600,49600,49550,156
20250227,124400,10134695750,49600,49650,49650,49600,45
20250227,124300,10132463250,49650,49600,49650,49600,126
20250227,124200,10126213400,49550,49550,49600,49550,14
20250227,124100,10125519200,49550,49550,49650,49550,198
20250227,124000,10115703900,49550,49550,49550,49550,7
20250227,123900,10115357050,49500,49500,49500,49500,17
20250227,123800,10114515550,49550,49600,49600,49550,406
20250227,123700,10094395300,49650,49650,49650,49600,206
20250227,123600,10084167650,49650,49500,49650,49500,423
20250227,123500,10063178300,49600,49500,49600,49500,619
20250227,123400,10032511850,49500,49500,49500,49450,478
20250227,123300,10008851100,49500,49500,49500,49500,37
20250227,123200,10007019600,49450,49500,49500,49450,72
20250227,123100,10003456900,49500,49500,49500,49500,5
20250227,123000,10003209400,49500,49500,49500,49500,8
20250227,122900,10002813400,49500,49500,49500,49500,31
20250227,122800,10001278900,49500,49550,49550,49500,170
20250227,122700,9992862750,49550,49550,49550,49550,10
20250227,122600,9992367250,49500,49500,49500,49500,15
20250227,122500,9991624750,49500,49500,49500,49500,10
20250227,122400,9991129750,49450,49500,49500,49450,229
20250227,122300,9979805550,49500,49500,49500,49500,19
20250227,122200,9978865050,49500,49500,49500,49500,788
20250227,122100,9939859050,49500,49500,49500,49500,10
20250227,122000,9939364050,49500,49550,49550,49500,105
20250227,121900,9934163950,49550,49550,49550,49550,158
20250227,121800,9926335050,49550,49600,49600,49550,124
20250227,121700,9920184900,49600,49600,49600,49600,92
20250227,121600,9915621700,49650,49600,49650,49600,54
20250227,121500,9912942500,49600,49500,49600,49500,47
20250227,121400,9910613200,49600,49600,49600,49600,301
20250227,121300,9895683600,49500,49600,49600,49500,6
20250227,121200,9895386100,49600,49600,49600,49600,41
20250227,121100,9893352500,49600,49600,49600,49500,68
20250227,121000,9889980100,49600,49550,49600,49550,64
20250227,120900,9886808850,49600,49650,49650,49550,46
20250227,120800,9884526250,49650,49650,49650,49650,3
20250227,120700,9884377300,49550,49550,49550,49550,16
20250227,120600,9883584500,49500,49550,49550,49500,55
20250227,120500,9880861650,49650,49650,49650,49650,0
20250227,120400,9880861650,49650,49500,49650,49500,2
20250227,120300,9880762500,49450,49500,49650,49450,101
20250227,120200,9875763850,49500,49500,49500,49500,2
20250227,120100,9875664850,49500,49500,49500,49500,496
20250227,120000,9851112850,49500,49600,49600,49500,208
20250227,115900,9840810800,49550,49550,49550,49500,107
20250227,115800,9835512400,49550,49550,49550,49550,22
20250227,115700,9834422300,49550,49500,49550,49400,330
20250227,115600,9818120050,49400,49500,49500,49400,691
20250227,115500,9783947650,49550,49500,49550,49500,103
20250227,115400,9778847300,49550,49550,49550,49500,164
20250227,115300,9770721900,49500,49550,49550,49500,120
20250227,115200,9764776250,49550,49600,49600,49550,107
20250227,115100,9759470050,49600,49650,49650,49550,171
20250227,115000,9750981000,49600,49600,49600,49600,4
20250227,114900,9750782600,49600,49700,49700,49600,325
20250227,114800,9734645350,49700,49800,49800,49700,166
20250227,114700,9726392200,49950,49900,50000,49900,130
20250227,114600,9719898700,49950,49800,49950,49800,441
20250227,114500,9697927250,49800,49800,49800,49800,241
20250227,114400,9685925450,49850,49700,49850,49700,563
20250227,114300,9657917000,49700,49650,49700,49600,366
20250227,114200,9639737400,49600,49600,49600,49600,2
20250227,114100,9639638200,49600,49600,49700,49600,518
20250227,114000,9613945300,49600,49700,49700,49600,331
20250227,113900,9597511450,49650,49650,49650,49650,37
20250227,113800,9595674400,49650,49700,49700,49650,55
20250227,113700,9592943100,49700,49700,49700,49650,324
20250227,113600,9576840450,49700,49750,49750,49700,406
20250227,113500,9556661250,49800,49800,49800,49800,10
20250227,113400,9556163250,49700,49700,49700,49700,0
20250227,113300,9556163250,49700,49800,49800,49700,211
20250227,113200,9545661350,49800,49800,49850,49800,53
20250227,113100,9543021900,49850,49900,49900,49850,392
20250227,113000,9523478000,49900,50100,50100,49900,100
20250227,112900,9518481000,50200,49950,50300,49950,1408
20250227,112800,9448083300,49900,49750,49900,49700,1946
20250227,112700,9351258450,49800,49750,49800,49700,29
20250227,112600,9349816250,49750,49850,49850,49750,55
20250227,112500,9347077650,49850,49700,49850,49700,69
20250227,112400,9343648200,49700,49800,49800,49700,719
20250227,112300,9307906950,49800,49850,49850,49800,90
20250227,112200,9303424700,49850,49850,49900,49850,99
20250227,112100,9298489400,49850,49850,49850,49800,172
20250227,112000,9289918950,49800,49850,49850,49800,197
20250227,111900,9280104150,49850,49750,49850,49700,69
20250227,111800,9276669950,49750,49900,49900,49750,396
20250227,111700,9256957600,49900,49900,49900,49900,192
20250227,111600,9247376800,49900,50100,50100,49850,3053
20250227,111500,9094797100,50100,50200,50200,50100,285
20250227,111400,9080510500,50200,50300,50400,50200,564
20250227,111300,9052184800,50300,50200,50400,50100,1149
20250227,111200,8994292100,50200,50400,50500,50100,1485
20250227,111100,8919716400,50300,50500,50500,50200,2076
20250227,111000,8815187800,50400,50300,50500,50300,741
20250227,110900,8777810900,50500,50300,50600,50200,2614
20250227,110800,8646090400,50400,50200,50400,50000,1448
20250227,110700,8573368200,50200,49600,50200,49600,3166
20250227,110600,8415255050,49600,49550,49600,49550,50
20250227,110500,8412776700,49550,49500,49550,49450,407
20250227,110400,8392619850,49550,49600,49600,49550,878
20250227,110300,8349109650,49600,49550,49600,49550,668
20250227,110200,8315980650,49600,49750,49750,49600,1204
20250227,110100,8256204450,49750,49700,49750,49700,881
20250227,110000,8212410200,49700,49600,49700,49550,886
20250227,105900,8168406200,49600,49450,49600,49400,1707
20250227,105800,8083951950,49250,49400,49450,49250,135
20250227,105700,8077291700,49400,49400,49400,49400,129
20250227,105600,8070919100,49400,49450,49500,49400,305
20250227,105500,8055838700,49450,49300,49450,49300,578
20250227,105400,8027295600,49300,49150,49300,49150,454
20250227,105300,8004915650,49250,49150,49250,49150,203
20250227,105200,7994919050,49000,48950,49150,48950,62
20250227,105100,7991881000,49200,49000,49200,48950,315
20250227,105000,7976420500,48950,49000,49000,48950,362
20250227,104900,7958692700,49000,49050,49100,49000,172
20250227,104800,7950258250,49050,49150,49150,49050,483
20250227,104700,7926533300,49200,49150,49250,49150,72
20250227,104600,7922994100,49250,49150,49250,49150,28
20250227,104500,7921615350,49200,49150,49200,49150,358
20250227,104400,7904006800,49150,49200,49200,49150,1107
20250227,104300,7849560750,49300,49300,49300,49300,86
20250227,104200,7845320950,49250,49250,49300,49250,149
20250227,104100,7837981000,49250,49250,49300,49250,70
20250227,104000,7834533450,49250,49300,49300,49250,65
20250227,103900,7831329750,49300,49300,49300,49300,228
20250227,103800,7820089350,49300,49200,49300,49200,31
20250227,103700,7818561550,49200,49200,49300,49200,61
20250227,103600,7815560050,49200,49200,49200,49200,70
20250227,103500,7812116050,49300,49200,49300,49200,12
20250227,103400,7811525450,49150,49150,49200,49150,35
20250227,103300,7809804950,49150,49200,49400,49150,162
20250227,103200,7801833150,49400,49400,49400,49400,7
20250227,103100,7801487350,49400,49200,49400,49200,124
20250227,103000,7795386150,49200,49250,49250,49200,34
20250227,102900,7793711850,49300,49300,49400,49250,83
20250227,102800,7789620150,49300,49350,49400,49250,752
20250227,102700,7752548200,49400,49350,49400,49350,255
20250227,102600,7739962550,49350,49450,49450,49350,76
20250227,102500,7736210400,49400,49250,49450,49250,292
20250227,102400,7721787750,49250,49250,49250,49050,116
20250227,102300,7716074950,49100,49100,49150,49050,195
20250227,102200,7706501750,49050,49300,49350,49050,407
20250227,102100,7686505350,49300,49300,49300,49300,337
20250227,102000,7669891250,49300,49350,49350,49300,328
20250227,101900,7653719900,49300,49600,49600,49300,895
20250227,101800,7609522750,49600,49550,49700,49500,482
20250227,101700,7585608500,49500,49500,49550,49450,408
20250227,101600,7565412800,49500,49450,49550,49450,409
20250227,101500,7545168200,49450,49700,49800,49450,1691
20250227,101400,7461201800,49750,49700,49800,49500,885
20250227,101300,7417235150,49700,49850,49950,49700,2008
20250227,101200,7317199550,49750,49500,49850,49400,2064
20250227,101100,7214770150,49400,49500,49600,49400,766
20250227,101000,7176859000,49450,49550,49600,49450,931
20250227,100900,7130749700,49550,49500,49600,49500,539
20250227,100800,7104051000,49550,49450,49550,49350,962
20250227,100700,7056479550,49500,49400,49500,49350,1305
20250227,100600,6991917950,49450,49200,49500,49200,1121
20250227,100500,6936645300,49200,48950,49250,48950,579
20250227,100400,6908188900,49000,49100,49100,49000,231
20250227,100300,6896858400,49150,49150,49150,49150,64
20250227,100200,6893712800,49150,49100,49150,49050,341
20250227,100100,6876961250,49100,49050,49100,49050,104
20250227,100000,6871854900,49000,49100,49200,49000,342
20250227,095900,6855051850,49100,49000,49100,49000,991
20250227,095800,6806402950,49000,48750,49000,48700,219
20250227,095700,6795706500,48700,48700,48800,48700,700
20250227,095600,6761616300,48700,48600,48700,48550,741
20250227,095500,6725594200,48600,48650,48650,48600,884
20250227,095400,6682602300,48650,48500,48650,48500,688
20250227,095300,6649161300,48500,48650,48650,48500,1205
20250227,095200,6590654250,48650,48700,48800,48600,978
20250227,095100,6543077650,48700,48850,48850,48600,1890
20250227,095000,6451007950,48850,49000,49050,48800,1260
20250227,094900,6389419000,48950,48950,49000,48900,828
20250227,094800,6348921250,48950,49100,49200,48950,1278
20250227,094700,6286324200,49100,49100,49100,49100,104
20250227,094600,6281217800,49100,49150,49150,49100,26
20250227,094500,6279940500,49200,49150,49250,49000,35
20250227,094400,6278218500,49000,48950,49100,48900,803
20250227,094300,6238829200,48950,49000,49000,48950,213
20250227,094200,6228402350,49000,48900,49000,48850,348
20250227,094100,6211399400,48900,49050,49050,48900,2404
20250227,094000,6093686900,49050,49100,49150,49000,849
20250227,093900,6052000950,49150,49300,49300,49150,921
20250227,093800,6006663500,49250,49350,49400,49250,1276
20250227,093700,5943732100,49350,49350,49400,49300,184
20250227,093600,5934647400,49350,49350,49350,49250,165
20250227,093500,5926508850,49350,49350,49400,49250,2279
20250227,093400,5814123600,49350,49250,49350,49250,293
20250227,093300,5799674250,49250,49100,49250,49100,1905
20250227,093200,5705990950,49100,49150,49200,49100,476
20250227,093100,5682596750,49150,49050,49150,49050,84
20250227,093000,5678472050,49100,49000,49100,48950,125
20250227,092900,5672340650,48900,48850,49000,48800,403
20250227,092800,5652645500,48850,48850,48850,48700,889
20250227,092700,5609307050,48750,49200,49200,48650,2932
20250227,092600,5466063600,49200,48950,49200,48950,679
20250227,092500,5432738450,48950,49050,49050,48950,1075
20250227,092400,5380089900,49050,49150,49150,49000,1769
20250227,092300,5293355550,49200,49300,49300,49150,2727
20250227,092200,5159086550,49250,49350,49400,49250,1637
20250227,092100,5078342400,49400,49500,49500,49350,905
20250227,092000,5033643600,49400,49400,49500,49350,2040
20250227,091900,4932931950,49400,49700,49700,49400,1100
20250227,091800,4878526950,49600,49450,49700,49350,665
20250227,091700,4845656200,49350,49400,49550,49300,2385
20250227,091600,4727934600,49350,49500,49500,49300,1978
20250227,091500,4630222250,49600,49450,49700,49400,2325
20250227,091400,4515015100,49450,49550,49650,49250,2735
20250227,091300,4379636350,49500,50100,50200,49500,6193
20250227,091200,4070844000,50200,50600,50600,50100,2631
20250227,091100,3938262100,50700,50800,50800,50600,1262
20250227,091000,3874239200,50800,51100,51100,50800,1595
20250227,090900,3793058400,51000,51300,51300,50700,3475
20250227,090800,3615604400,51200,51200,51500,50800,4492
20250227,090700,3385620300,51100,51500,51600,51100,4975
20250227,090600,3130021300,51600,51200,51600,50800,9188
20250227,090500,2658057700,51300,50600,51400,50600,8679
20250227,090400,2215539100,50600,50400,51100,50200,8336
20250227,090300,1793191000,50400,49900,50500,49650,8593
20250227,090200,1361467750,49550,48900,50400,48850,10748
20250227,090100,829168550,48850,48850,49000,48650,3332
20250227,090000,666666650,48700,47950,48950,47800,13514
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191200 12257133000 50000 50000 50000 50000 3746
3 20250227 191100 12257133000 50000 50000 50000 50000 0
4 20250227 191000 12257133000 50000 50000 50000 50000 0
5 20250227 190900 12257133000 50000 50000 50000 50000 0
6 20250227 190800 12257133000 50000 50000 50000 50000 0
7 20250227 190700 12257133000 50000 50000 50000 50000 0
8 20250227 190600 12257133000 50000 50000 50000 50000 0
9 20250227 190500 12257133000 50000 50000 50000 50000 0
10 20250227 190400 12257133000 50000 50000 50000 50000 0
11 20250227 190300 12257133000 50000 50000 50000 50000 0
12 20250227 190200 12257133000 50000 50000 50000 50000 0
13 20250227 190100 12257133000 50000 50000 50000 50000 0
14 20250227 190000 12257133000 50000 50000 50000 50000 0
15 20250227 185900 12257133000 50000 50000 50000 50000 0
16 20250227 185800 12257133000 50000 50000 50000 50000 0
17 20250227 185700 12257133000 50000 50000 50000 50000 0
18 20250227 185600 12257133000 50000 50000 50000 50000 0
19 20250227 185500 12257133000 50000 50000 50000 50000 0
20 20250227 185400 12257133000 50000 50000 50000 50000 0
21 20250227 185300 12257133000 50000 50000 50000 50000 0
22 20250227 185200 12257133000 50000 50000 50000 50000 0
23 20250227 185100 12257133000 50000 50000 50000 50000 0
24 20250227 185000 12257133000 50000 50000 50000 50000 0
25 20250227 184900 12257133000 50000 50000 50000 50000 0
26 20250227 184800 12257133000 50000 50000 50000 50000 0
27 20250227 184700 12257133000 50000 50000 50000 50000 0
28 20250227 184600 12257133000 50000 50000 50000 50000 0
29 20250227 184500 12257133000 50000 50000 50000 50000 0
30 20250227 184400 12257133000 50000 50000 50000 50000 0
31 20250227 184300 12257133000 50000 50000 50000 50000 0
32 20250227 184200 12257133000 50000 50000 50000 50000 3746
33 20250227 184100 12257133000 50000 50000 50000 50000 0
34 20250227 184000 12257133000 50000 50000 50000 50000 0
35 20250227 183900 12257133000 50000 50000 50000 50000 0
36 20250227 183800 12257133000 50000 50000 50000 50000 0
37 20250227 183700 12257133000 50000 50000 50000 50000 0
38 20250227 183600 12257133000 50000 50000 50000 50000 0
39 20250227 183500 12257133000 50000 50000 50000 50000 0
40 20250227 183400 12257133000 50000 50000 50000 50000 0
41 20250227 183300 12257133000 50000 50000 50000 50000 0
42 20250227 183200 12257133000 50000 50000 50000 50000 0
43 20250227 183100 12257133000 50000 50000 50000 50000 0
44 20250227 183000 12257133000 50000 50000 50000 50000 0
45 20250227 182900 12257133000 50000 50000 50000 50000 0
46 20250227 182800 12257133000 50000 50000 50000 50000 0
47 20250227 182700 12257133000 50000 50000 50000 50000 0
48 20250227 182600 12257133000 50000 50000 50000 50000 0
49 20250227 182500 12257133000 50000 50000 50000 50000 0
50 20250227 182400 12257133000 50000 50000 50000 50000 0
51 20250227 182300 12257133000 50000 50000 50000 50000 0
52 20250227 182200 12257133000 50000 50000 50000 50000 0
53 20250227 182100 12257133000 50000 50000 50000 50000 0
54 20250227 182000 12257133000 50000 50000 50000 50000 0
55 20250227 181900 12257133000 50000 50000 50000 50000 0
56 20250227 181800 12257133000 50000 50000 50000 50000 0
57 20250227 181700 12257133000 50000 50000 50000 50000 0
58 20250227 181600 12257133000 50000 50000 50000 50000 0
59 20250227 181500 12257133000 50000 50000 50000 50000 0
60 20250227 181400 12257133000 50000 50000 50000 50000 0
61 20250227 181300 12257133000 50000 50000 50000 50000 0
62 20250227 181200 12257133000 50000 50000 50000 50000 3746
63 20250227 181100 12257133000 50000 50000 50000 50000 0
64 20250227 181000 12257133000 50000 50000 50000 50000 0
65 20250227 180900 12257133000 50000 50000 50000 50000 0
66 20250227 180800 12257133000 50000 50000 50000 50000 0
67 20250227 180700 12257133000 50000 50000 50000 50000 0
68 20250227 180600 12257133000 50000 50000 50000 50000 0
69 20250227 180500 12257133000 50000 50000 50000 50000 0
70 20250227 180400 12257133000 50000 50000 50000 50000 0
71 20250227 180300 12257133000 50000 50000 50000 50000 0
72 20250227 180200 12257133000 50000 50000 50000 50000 0
73 20250227 180100 12257133000 50000 50000 50000 50000 0
74 20250227 180000 12257133000 50000 50000 50000 50000 0
75 20250227 175900 12257133000 50000 50000 50000 50000 0
76 20250227 175800 12257133000 50000 50000 50000 50000 0
77 20250227 175700 12257133000 50000 50000 50000 50000 0
78 20250227 175600 12257133000 50000 50000 50000 50000 0
79 20250227 175500 12257133000 50000 50000 50000 50000 0
80 20250227 175400 12257133000 50000 50000 50000 50000 0
81 20250227 175300 12257133000 50000 50000 50000 50000 0
82 20250227 175200 12257133000 50000 50000 50000 50000 0
83 20250227 175100 12257133000 50000 50000 50000 50000 0
84 20250227 175000 12257133000 50000 50000 50000 50000 0
85 20250227 174900 12257133000 50000 50000 50000 50000 0
86 20250227 174800 12257133000 50000 50000 50000 50000 0
87 20250227 174700 12257133000 50000 50000 50000 50000 0
88 20250227 174600 12257133000 50000 50000 50000 50000 0
89 20250227 174500 12257133000 50000 50000 50000 50000 0
90 20250227 174400 12257133000 50000 50000 50000 50000 0
91 20250227 174300 12257133000 50000 50000 50000 50000 0
92 20250227 174200 12257133000 50000 50000 50000 50000 3746
93 20250227 174100 12257133000 50000 50000 50000 50000 0
94 20250227 174000 12257133000 50000 50000 50000 50000 0
95 20250227 173900 12257133000 50000 50000 50000 50000 0
96 20250227 173800 12257133000 50000 50000 50000 50000 0
97 20250227 173700 12257133000 50000 50000 50000 50000 0
98 20250227 173600 12257133000 50000 50000 50000 50000 0
99 20250227 173500 12257133000 50000 50000 50000 50000 0
100 20250227 173400 12257133000 50000 50000 50000 50000 0
101 20250227 173300 12257133000 50000 50000 50000 50000 0
102 20250227 173200 12257133000 50000 50000 50000 50000 0
103 20250227 173100 12257133000 50000 50000 50000 50000 0
104 20250227 173000 12257133000 50000 50000 50000 50000 0
105 20250227 172900 12257133000 50000 50000 50000 50000 0
106 20250227 172800 12257133000 50000 50000 50000 50000 0
107 20250227 172700 12257133000 50000 50000 50000 50000 0
108 20250227 172600 12257133000 50000 50000 50000 50000 0
109 20250227 172500 12257133000 50000 50000 50000 50000 0
110 20250227 172400 12257133000 50000 50000 50000 50000 0
111 20250227 172300 12257133000 50000 50000 50000 50000 0
112 20250227 172200 12257133000 50000 50000 50000 50000 0
113 20250227 172100 12257133000 50000 50000 50000 50000 0
114 20250227 172000 12257133000 50000 50000 50000 50000 0
115 20250227 171900 12257133000 50000 50000 50000 50000 0
116 20250227 171800 12257133000 50000 50000 50000 50000 0
117 20250227 171700 12257133000 50000 50000 50000 50000 0
118 20250227 171600 12257133000 50000 50000 50000 50000 0
119 20250227 171500 12257133000 50000 50000 50000 50000 0
120 20250227 171400 12257133000 50000 50000 50000 50000 0
121 20250227 171300 12257133000 50000 50000 50000 50000 0
122 20250227 171200 12257133000 50000 50000 50000 50000 3746
123 20250227 171100 12257133000 50000 50000 50000 50000 0
124 20250227 171000 12257133000 50000 50000 50000 50000 0
125 20250227 170900 12257133000 50000 50000 50000 50000 0
126 20250227 170800 12257133000 50000 50000 50000 50000 0
127 20250227 170700 12257133000 50000 50000 50000 50000 0
128 20250227 170600 12257133000 50000 50000 50000 50000 0
129 20250227 170500 12257133000 50000 50000 50000 50000 0
130 20250227 170400 12257133000 50000 50000 50000 50000 0
131 20250227 170300 12257133000 50000 50000 50000 50000 0
132 20250227 170200 12257133000 50000 50000 50000 50000 0
133 20250227 170100 12257133000 50000 50000 50000 50000 0
134 20250227 170000 12257133000 50000 50000 50000 50000 0
135 20250227 165900 12257133000 50000 50000 50000 50000 0
136 20250227 165800 12257133000 50000 50000 50000 50000 0
137 20250227 165700 12257133000 50000 50000 50000 50000 0
138 20250227 165600 12257133000 50000 50000 50000 50000 0
139 20250227 165500 12257133000 50000 50000 50000 50000 0
140 20250227 165400 12257133000 50000 50000 50000 50000 0
141 20250227 165300 12257133000 50000 50000 50000 50000 0
142 20250227 165200 12257133000 50000 50000 50000 50000 0
143 20250227 165100 12257133000 50000 50000 50000 50000 0
144 20250227 165000 12257133000 50000 50000 50000 50000 0
145 20250227 164900 12257133000 50000 50000 50000 50000 0
146 20250227 164800 12257133000 50000 50000 50000 50000 0
147 20250227 164700 12257133000 50000 50000 50000 50000 0
148 20250227 164600 12257133000 50000 50000 50000 50000 0
149 20250227 164500 12257133000 50000 50000 50000 50000 0
150 20250227 164400 12257133000 50000 50000 50000 50000 0
151 20250227 164300 12257133000 50000 50000 50000 50000 0
152 20250227 164200 12257133000 50000 50000 50000 50000 3746
153 20250227 164100 12257133000 50000 50000 50000 50000 0
154 20250227 164000 12257133000 50000 50000 50000 50000 0
155 20250227 163900 12257133000 50000 50000 50000 50000 0
156 20250227 163800 12257133000 50000 50000 50000 50000 0
157 20250227 163700 12257133000 50000 50000 50000 50000 0
158 20250227 163600 12257133000 50000 50000 50000 50000 0
159 20250227 163500 12257133000 50000 50000 50000 50000 0
160 20250227 163400 12257133000 50000 50000 50000 50000 0
161 20250227 163300 12257133000 50000 50000 50000 50000 0
162 20250227 163200 12257133000 50000 50000 50000 50000 0
163 20250227 163100 12257133000 50000 50000 50000 50000 0
164 20250227 163000 12257133000 50000 50000 50000 50000 0
165 20250227 162900 12257133000 50000 50000 50000 50000 0
166 20250227 162800 12257133000 50000 50000 50000 50000 0
167 20250227 162700 12257133000 50000 50000 50000 50000 0
168 20250227 162600 12257133000 50000 50000 50000 50000 0
169 20250227 162500 12257133000 50000 50000 50000 50000 0
170 20250227 162400 12257133000 50000 50000 50000 50000 0
171 20250227 162300 12257133000 50000 50000 50000 50000 0
172 20250227 162200 12257133000 50000 50000 50000 50000 0
173 20250227 162100 12257133000 50000 50000 50000 50000 0
174 20250227 162000 12257133000 50000 50000 50000 50000 0
175 20250227 161900 12257133000 50000 50000 50000 50000 0
176 20250227 161800 12257133000 50000 50000 50000 50000 0
177 20250227 161700 12257133000 50000 50000 50000 50000 0
178 20250227 161600 12257133000 50000 50000 50000 50000 0
179 20250227 161500 12257133000 50000 50000 50000 50000 0
180 20250227 161400 12257133000 50000 50000 50000 50000 0
181 20250227 161300 12257133000 50000 50000 50000 50000 0
182 20250227 161200 12257133000 50000 50000 50000 50000 3746
183 20250227 161100 12257133000 50000 50000 50000 50000 0
184 20250227 161000 12257133000 50000 50000 50000 50000 0
185 20250227 160900 12257133000 50000 50000 50000 50000 0
186 20250227 160800 12257133000 50000 50000 50000 50000 0
187 20250227 160700 12257133000 50000 50000 50000 50000 0
188 20250227 160600 12257133000 50000 50000 50000 50000 0
189 20250227 160500 12257133000 50000 50000 50000 50000 0
190 20250227 160400 12257133000 50000 50000 50000 50000 0
191 20250227 160300 12257133000 50000 50000 50000 50000 0
192 20250227 160200 12257133000 50000 50000 50000 50000 0
193 20250227 160100 12257133000 50000 50000 50000 50000 0
194 20250227 160000 12257133000 50000 50000 50000 50000 0
195 20250227 155900 12257133000 50000 50000 50000 50000 0
196 20250227 155800 12257133000 50000 50000 50000 50000 0
197 20250227 155700 12257133000 50000 50000 50000 50000 0
198 20250227 155600 12257133000 50000 50000 50000 50000 0
199 20250227 155500 12257133000 50000 50000 50000 50000 0
200 20250227 155400 12257133000 50000 50000 50000 50000 0
201 20250227 155300 12257133000 50000 50000 50000 50000 0
202 20250227 155200 12257133000 50000 50000 50000 50000 0
203 20250227 155100 12257133000 50000 50000 50000 50000 0
204 20250227 155000 12257133000 50000 50000 50000 50000 0
205 20250227 154900 12257133000 50000 50000 50000 50000 0
206 20250227 154800 12257133000 50000 50000 50000 50000 0
207 20250227 154700 12257133000 50000 50000 50000 50000 0
208 20250227 154600 12257133000 50000 50000 50000 50000 0
209 20250227 154500 12257133000 50000 50000 50000 50000 0
210 20250227 154400 12257133000 50000 50000 50000 50000 0
211 20250227 154300 12257133000 50000 50000 50000 50000 0
212 20250227 154200 12257133000 50000 50000 50000 50000 3746
213 20250227 154100 12257133000 50000 50000 50000 50000 0
214 20250227 154000 12257133000 50000 50000 50000 50000 0
215 20250227 153900 12257133000 50000 50000 50000 50000 0
216 20250227 153800 12257133000 50000 50000 50000 50000 0
217 20250227 153700 12257133000 50000 50000 50000 50000 0
218 20250227 153600 12257133000 50000 50000 50000 50000 0
219 20250227 153500 12257133000 50000 50000 50000 50000 0
220 20250227 153400 12257133000 50000 50000 50000 50000 0
221 20250227 153300 12257133000 50000 50000 50000 50000 0
222 20250227 153200 12257133000 50000 50000 50000 50000 0
223 20250227 153100 12257133000 50000 50000 50000 50000 0
224 20250227 153000 12257133000 50000 50000 50000 50000 3746
225 20250227 152900 12069833000 49600 49600 49600 49600 0
226 20250227 152800 12069833000 49600 49600 49600 49600 0
227 20250227 152700 12069833000 49600 49600 49600 49600 0
228 20250227 152600 12069833000 49600 49600 49600 49600 0
229 20250227 152500 12069833000 49600 49600 49600 49600 0
230 20250227 152400 12069833000 49600 49600 49600 49600 0
231 20250227 152300 12069833000 49600 49600 49600 49600 0
232 20250227 152200 12069833000 49600 49600 49600 49600 0
233 20250227 152100 12069833000 49600 49600 49600 49600 0
234 20250227 152000 12069833000 49600 49600 49600 49600 0
235 20250227 151900 12069833000 49600 49600 49650 49600 126
236 20250227 151800 12063578600 49600 49600 49650 49600 434
237 20250227 151700 12042038400 49600 49550 49650 49550 474
238 20250227 151600 12018526600 49550 49550 49550 49550 364
239 20250227 151500 12000490400 49550 49550 49550 49550 10
240 20250227 151400 11999994900 49500 49550 49550 49500 242
241 20250227 151300 11988015850 49550 49550 49550 49500 245
242 20250227 151200 11975881100 49550 49550 49550 49500 325
243 20250227 151100 11959780500 49500 49450 49550 49450 214
244 20250227 151000 11949189750 49500 49450 49550 49450 369
245 20250227 150900 11930929100 49500 49550 49550 49500 578
246 20250227 150800 11902318050 49550 49550 49600 49500 244
247 20250227 150700 11890230100 49600 49550 49600 49550 10
248 20250227 150600 11889734350 49550 49500 49600 49500 100
249 20250227 150500 11884779100 49500 49500 49500 49500 64
250 20250227 150400 11881611100 49500 49500 49550 49500 354
251 20250227 150300 11864080750 49450 49500 49500 49450 88
252 20250227 150200 11859725800 49500 49500 49500 49500 252
253 20250227 150100 11847251800 49550 49500 49550 49500 365
254 20250227 150000 11829183800 49500 49500 49600 49500 100
255 20250227 145900 11824228450 49600 49550 49600 49550 504
256 20250227 145800 11799235000 49550 49600 49600 49500 479
257 20250227 145700 11775499500 49600 49550 49600 49550 791
258 20250227 145600 11736287550 49500 49500 49550 49500 381
259 20250227 145500 11717428000 49500 49350 49500 49350 941
260 20250227 145400 11670916550 49350 49350 49350 49300 35
261 20250227 145300 11669190850 49350 49350 49350 49350 10
262 20250227 145200 11668697350 49350 49300 49400 49300 317
263 20250227 145100 11653057650 49300 49300 49300 49300 288
264 20250227 145000 11638859250 49300 49250 49300 49250 104
265 20250227 144900 11633737150 49250 49250 49250 49250 24
266 20250227 144800 11632555150 49300 49050 49300 49050 546
267 20250227 144700 11605653200 49050 49250 49250 49050 108
268 20250227 144600 11600354800 49000 49050 49050 49000 82
269 20250227 144500 11596336600 49000 49300 49300 49000 817
270 20250227 144400 11556225850 49300 49350 49350 49300 112
271 20250227 144300 11550704200 49350 49400 49400 49350 3
272 20250227 144200 11550556100 49350 49400 49400 49350 161
273 20250227 144100 11542605700 49350 49350 49350 49350 276
274 20250227 144000 11528985100 49400 49300 49400 49300 16
275 20250227 143900 11528195450 49300 49300 49400 49300 63
276 20250227 143800 11525085350 49400 49400 49400 49400 13
277 20250227 143700 11524443150 49350 49250 49350 49250 1531
278 20250227 143600 11448968200 49100 49050 49200 49050 295
279 20250227 143500 11434475750 49050 49100 49100 49050 263
280 20250227 143400 11421566050 49100 49100 49100 49100 50
281 20250227 143300 11419111050 49150 49100 49150 49100 52
282 20250227 143200 11416555400 49050 49050 49050 49050 15
283 20250227 143100 11415819650 49050 49050 49050 49050 103
284 20250227 143000 11410767500 49100 49100 49100 49100 1
285 20250227 142900 11410718400 49100 49150 49150 49100 78
286 20250227 142800 11406888500 49150 49200 49200 49150 14
287 20250227 142700 11406200050 49200 49000 49200 49000 1202
288 20250227 142600 11347095250 49000 49200 49200 49000 200
289 20250227 142500 11337286150 49200 49100 49200 49050 371
290 20250227 142400 11319086500 49200 49200 49200 49200 3
291 20250227 142300 11318938900 49050 49200 49200 49050 57
292 20250227 142200 11316140300 49200 49200 49200 49200 8
293 20250227 142100 11315746700 49050 49150 49200 49050 554
294 20250227 142000 11288496150 49150 49100 49150 49100 317
295 20250227 141900 11272926250 49150 49150 49150 49150 329
296 20250227 141800 11256755900 49150 49150 49150 49150 30
297 20250227 141700 11255281400 49150 49150 49200 49150 206
298 20250227 141600 11245151450 49100 49100 49100 49100 11
299 20250227 141500 11244611350 49100 49100 49100 49100 43
300 20250227 141400 11242500050 49100 49100 49100 49100 68
301 20250227 141300 11239161250 49100 49100 49100 49100 12
302 20250227 141200 11238572050 49100 49100 49100 49100 230
303 20250227 141100 11227279050 49050 49050 49050 49050 1
304 20250227 141000 11227230000 49100 49100 49100 49100 0
305 20250227 140900 11227230000 49100 49100 49100 49100 2
306 20250227 140800 11227131800 49100 49100 49100 49050 46
307 20250227 140700 11224873350 49100 49100 49100 49100 10
308 20250227 140600 11224382350 49100 49100 49100 49100 18
309 20250227 140500 11223498550 49100 49100 49100 49100 159
310 20250227 140400 11215691650 49100 49100 49100 49050 162
311 20250227 140300 11207742300 49050 49100 49100 49050 3
312 20250227 140200 11207595100 49050 49050 49050 49050 53
313 20250227 140100 11204995450 49050 49050 49050 49050 102
314 20250227 140000 11199992350 49000 49000 49050 49000 33
315 20250227 135900 11198375250 49000 49000 49000 49000 5
316 20250227 135800 11198130250 49050 49000 49050 49000 412
317 20250227 135700 11177937750 48900 48900 48900 48900 105
318 20250227 135600 11172803250 48950 48950 49050 48900 456
319 20250227 135500 11150496550 48950 49100 49100 48950 521
320 20250227 135400 11124951900 49000 49000 49000 49000 202
321 20250227 135300 11115053900 49150 49150 49150 49100 22
322 20250227 135200 11113973100 49000 49050 49100 49000 261
323 20250227 135100 11101167500 49100 48950 49100 48950 115
324 20250227 135000 11095523850 48950 48950 49100 48950 20
325 20250227 134900 11094543950 48900 48900 48950 48900 75
326 20250227 134800 11090876150 48850 48850 48850 48850 0
327 20250227 134700 11090876150 48850 48850 48850 48850 108
328 20250227 134600 11085600350 48900 48900 48900 48900 230
329 20250227 134500 11074353350 48950 48950 48950 48900 29
330 20250227 134400 11072933900 48950 49000 49000 48950 113
331 20250227 134300 11067402100 49000 49000 49000 48900 131
332 20250227 134200 11060993600 48900 48950 49000 48900 407
333 20250227 134100 11041063250 48950 48950 48950 48950 367
334 20250227 134000 11023098600 49000 49100 49100 49000 804
335 20250227 133900 10983651350 49100 49100 49100 49100 102
336 20250227 133800 10978643150 49050 49050 49050 49050 13
337 20250227 133700 10978005500 49000 49000 49000 49000 23
338 20250227 133600 10976878500 49000 49000 49150 49000 276
339 20250227 133500 10963354250 49050 49050 49050 49050 6
340 20250227 133400 10963059950 49050 49100 49100 49000 303
341 20250227 133300 10948197650 49050 49050 49150 49050 80
342 20250227 133200 10944268150 49050 49000 49050 49000 17
343 20250227 133100 10943434700 49000 49000 49000 49000 7
344 20250227 133000 10943091700 49000 48950 49000 48950 30
345 20250227 132900 10941623050 48950 48900 48950 48900 603
346 20250227 132800 10912116250 48950 49000 49000 48900 53
347 20250227 132700 10909521500 48950 48950 48950 48950 173
348 20250227 132600 10901053150 48950 48950 48950 48950 0
349 20250227 132500 10901053150 48950 49000 49000 48950 449
350 20250227 132400 10879065700 49000 49050 49050 49000 387
351 20250227 132300 10860095950 49050 49050 49200 49050 358
352 20250227 132200 10842533650 49050 49000 49050 49000 121
353 20250227 132100 10836604350 49000 49050 49100 49000 305
354 20250227 132000 10821651350 49000 49050 49100 49000 180
355 20250227 131900 10812822150 49050 49100 49100 49000 23
356 20250227 131800 10811694450 49000 48950 49000 48950 126
357 20250227 131700 10805521700 48950 49100 49100 48950 29
358 20250227 131600 10804100800 49000 49000 49000 48950 228
359 20250227 131500 10792939450 48950 49000 49050 48950 1132
360 20250227 131400 10737472450 49000 49050 49100 48900 1080
361 20250227 131300 10684559650 49050 49150 49200 49000 1063
362 20250227 131200 10632392500 49150 49150 49200 49150 53
363 20250227 131100 10629786900 49100 49100 49100 49050 639
364 20250227 131000 10598418200 49050 49100 49100 49050 755
365 20250227 130900 10561357800 49100 49200 49200 49100 304
366 20250227 130800 10546425700 49200 49250 49300 49200 385
367 20250227 130700 10527477600 49250 49350 49350 49200 4058
368 20250227 130600 10327359450 49400 49500 49500 49400 27
369 20250227 130500 10326024850 49350 49400 49400 49350 173
370 20250227 130400 10317482350 49400 49450 49450 49400 503
371 20250227 130300 10292634100 49450 49450 49450 49400 32
372 20250227 130200 10291051900 49450 49500 49500 49450 645
373 20250227 130100 10259155500 49500 49500 49500 49500 0
374 20250227 130000 10259155500 49500 49500 49500 49500 115
375 20250227 125900 10253463000 49500 49500 49550 49500 739
376 20250227 125800 10216882450 49500 49550 49600 49500 288
377 20250227 125700 10202613850 49600 49600 49600 49600 197
378 20250227 125600 10192842650 49600 49600 49600 49600 111
379 20250227 125500 10187337050 49650 49600 49650 49600 3
380 20250227 125400 10187188150 49600 49600 49600 49600 279
381 20250227 125300 10173349750 49500 49600 49600 49500 15
382 20250227 125200 10172606250 49500 49550 49550 49500 115
383 20250227 125100 10166913700 49500 49550 49550 49500 137
384 20250227 125000 10160125600 49550 49550 49600 49550 164
385 20250227 124900 10151996250 49550 49550 49550 49550 1
386 20250227 124800 10151946700 49550 49550 49550 49550 192
387 20250227 124700 10142433100 49550 49550 49550 49550 0
388 20250227 124600 10142433100 49550 49550 49550 49550 0
389 20250227 124500 10142433100 49550 49600 49600 49550 156
390 20250227 124400 10134695750 49600 49650 49650 49600 45
391 20250227 124300 10132463250 49650 49600 49650 49600 126
392 20250227 124200 10126213400 49550 49550 49600 49550 14
393 20250227 124100 10125519200 49550 49550 49650 49550 198
394 20250227 124000 10115703900 49550 49550 49550 49550 7
395 20250227 123900 10115357050 49500 49500 49500 49500 17
396 20250227 123800 10114515550 49550 49600 49600 49550 406
397 20250227 123700 10094395300 49650 49650 49650 49600 206
398 20250227 123600 10084167650 49650 49500 49650 49500 423
399 20250227 123500 10063178300 49600 49500 49600 49500 619
400 20250227 123400 10032511850 49500 49500 49500 49450 478
401 20250227 123300 10008851100 49500 49500 49500 49500 37
402 20250227 123200 10007019600 49450 49500 49500 49450 72
403 20250227 123100 10003456900 49500 49500 49500 49500 5
404 20250227 123000 10003209400 49500 49500 49500 49500 8
405 20250227 122900 10002813400 49500 49500 49500 49500 31
406 20250227 122800 10001278900 49500 49550 49550 49500 170
407 20250227 122700 9992862750 49550 49550 49550 49550 10
408 20250227 122600 9992367250 49500 49500 49500 49500 15
409 20250227 122500 9991624750 49500 49500 49500 49500 10
410 20250227 122400 9991129750 49450 49500 49500 49450 229
411 20250227 122300 9979805550 49500 49500 49500 49500 19
412 20250227 122200 9978865050 49500 49500 49500 49500 788
413 20250227 122100 9939859050 49500 49500 49500 49500 10
414 20250227 122000 9939364050 49500 49550 49550 49500 105
415 20250227 121900 9934163950 49550 49550 49550 49550 158
416 20250227 121800 9926335050 49550 49600 49600 49550 124
417 20250227 121700 9920184900 49600 49600 49600 49600 92
418 20250227 121600 9915621700 49650 49600 49650 49600 54
419 20250227 121500 9912942500 49600 49500 49600 49500 47
420 20250227 121400 9910613200 49600 49600 49600 49600 301
421 20250227 121300 9895683600 49500 49600 49600 49500 6
422 20250227 121200 9895386100 49600 49600 49600 49600 41
423 20250227 121100 9893352500 49600 49600 49600 49500 68
424 20250227 121000 9889980100 49600 49550 49600 49550 64
425 20250227 120900 9886808850 49600 49650 49650 49550 46
426 20250227 120800 9884526250 49650 49650 49650 49650 3
427 20250227 120700 9884377300 49550 49550 49550 49550 16
428 20250227 120600 9883584500 49500 49550 49550 49500 55
429 20250227 120500 9880861650 49650 49650 49650 49650 0
430 20250227 120400 9880861650 49650 49500 49650 49500 2
431 20250227 120300 9880762500 49450 49500 49650 49450 101
432 20250227 120200 9875763850 49500 49500 49500 49500 2
433 20250227 120100 9875664850 49500 49500 49500 49500 496
434 20250227 120000 9851112850 49500 49600 49600 49500 208
435 20250227 115900 9840810800 49550 49550 49550 49500 107
436 20250227 115800 9835512400 49550 49550 49550 49550 22
437 20250227 115700 9834422300 49550 49500 49550 49400 330
438 20250227 115600 9818120050 49400 49500 49500 49400 691
439 20250227 115500 9783947650 49550 49500 49550 49500 103
440 20250227 115400 9778847300 49550 49550 49550 49500 164
441 20250227 115300 9770721900 49500 49550 49550 49500 120
442 20250227 115200 9764776250 49550 49600 49600 49550 107
443 20250227 115100 9759470050 49600 49650 49650 49550 171
444 20250227 115000 9750981000 49600 49600 49600 49600 4
445 20250227 114900 9750782600 49600 49700 49700 49600 325
446 20250227 114800 9734645350 49700 49800 49800 49700 166
447 20250227 114700 9726392200 49950 49900 50000 49900 130
448 20250227 114600 9719898700 49950 49800 49950 49800 441
449 20250227 114500 9697927250 49800 49800 49800 49800 241
450 20250227 114400 9685925450 49850 49700 49850 49700 563
451 20250227 114300 9657917000 49700 49650 49700 49600 366
452 20250227 114200 9639737400 49600 49600 49600 49600 2
453 20250227 114100 9639638200 49600 49600 49700 49600 518
454 20250227 114000 9613945300 49600 49700 49700 49600 331
455 20250227 113900 9597511450 49650 49650 49650 49650 37
456 20250227 113800 9595674400 49650 49700 49700 49650 55
457 20250227 113700 9592943100 49700 49700 49700 49650 324
458 20250227 113600 9576840450 49700 49750 49750 49700 406
459 20250227 113500 9556661250 49800 49800 49800 49800 10
460 20250227 113400 9556163250 49700 49700 49700 49700 0
461 20250227 113300 9556163250 49700 49800 49800 49700 211
462 20250227 113200 9545661350 49800 49800 49850 49800 53
463 20250227 113100 9543021900 49850 49900 49900 49850 392
464 20250227 113000 9523478000 49900 50100 50100 49900 100
465 20250227 112900 9518481000 50200 49950 50300 49950 1408
466 20250227 112800 9448083300 49900 49750 49900 49700 1946
467 20250227 112700 9351258450 49800 49750 49800 49700 29
468 20250227 112600 9349816250 49750 49850 49850 49750 55
469 20250227 112500 9347077650 49850 49700 49850 49700 69
470 20250227 112400 9343648200 49700 49800 49800 49700 719
471 20250227 112300 9307906950 49800 49850 49850 49800 90
472 20250227 112200 9303424700 49850 49850 49900 49850 99
473 20250227 112100 9298489400 49850 49850 49850 49800 172
474 20250227 112000 9289918950 49800 49850 49850 49800 197
475 20250227 111900 9280104150 49850 49750 49850 49700 69
476 20250227 111800 9276669950 49750 49900 49900 49750 396
477 20250227 111700 9256957600 49900 49900 49900 49900 192
478 20250227 111600 9247376800 49900 50100 50100 49850 3053
479 20250227 111500 9094797100 50100 50200 50200 50100 285
480 20250227 111400 9080510500 50200 50300 50400 50200 564
481 20250227 111300 9052184800 50300 50200 50400 50100 1149
482 20250227 111200 8994292100 50200 50400 50500 50100 1485
483 20250227 111100 8919716400 50300 50500 50500 50200 2076
484 20250227 111000 8815187800 50400 50300 50500 50300 741
485 20250227 110900 8777810900 50500 50300 50600 50200 2614
486 20250227 110800 8646090400 50400 50200 50400 50000 1448
487 20250227 110700 8573368200 50200 49600 50200 49600 3166
488 20250227 110600 8415255050 49600 49550 49600 49550 50
489 20250227 110500 8412776700 49550 49500 49550 49450 407
490 20250227 110400 8392619850 49550 49600 49600 49550 878
491 20250227 110300 8349109650 49600 49550 49600 49550 668
492 20250227 110200 8315980650 49600 49750 49750 49600 1204
493 20250227 110100 8256204450 49750 49700 49750 49700 881
494 20250227 110000 8212410200 49700 49600 49700 49550 886
495 20250227 105900 8168406200 49600 49450 49600 49400 1707
496 20250227 105800 8083951950 49250 49400 49450 49250 135
497 20250227 105700 8077291700 49400 49400 49400 49400 129
498 20250227 105600 8070919100 49400 49450 49500 49400 305
499 20250227 105500 8055838700 49450 49300 49450 49300 578
500 20250227 105400 8027295600 49300 49150 49300 49150 454
501 20250227 105300 8004915650 49250 49150 49250 49150 203
502 20250227 105200 7994919050 49000 48950 49150 48950 62
503 20250227 105100 7991881000 49200 49000 49200 48950 315
504 20250227 105000 7976420500 48950 49000 49000 48950 362
505 20250227 104900 7958692700 49000 49050 49100 49000 172
506 20250227 104800 7950258250 49050 49150 49150 49050 483
507 20250227 104700 7926533300 49200 49150 49250 49150 72
508 20250227 104600 7922994100 49250 49150 49250 49150 28
509 20250227 104500 7921615350 49200 49150 49200 49150 358
510 20250227 104400 7904006800 49150 49200 49200 49150 1107
511 20250227 104300 7849560750 49300 49300 49300 49300 86
512 20250227 104200 7845320950 49250 49250 49300 49250 149
513 20250227 104100 7837981000 49250 49250 49300 49250 70
514 20250227 104000 7834533450 49250 49300 49300 49250 65
515 20250227 103900 7831329750 49300 49300 49300 49300 228
516 20250227 103800 7820089350 49300 49200 49300 49200 31
517 20250227 103700 7818561550 49200 49200 49300 49200 61
518 20250227 103600 7815560050 49200 49200 49200 49200 70
519 20250227 103500 7812116050 49300 49200 49300 49200 12
520 20250227 103400 7811525450 49150 49150 49200 49150 35
521 20250227 103300 7809804950 49150 49200 49400 49150 162
522 20250227 103200 7801833150 49400 49400 49400 49400 7
523 20250227 103100 7801487350 49400 49200 49400 49200 124
524 20250227 103000 7795386150 49200 49250 49250 49200 34
525 20250227 102900 7793711850 49300 49300 49400 49250 83
526 20250227 102800 7789620150 49300 49350 49400 49250 752
527 20250227 102700 7752548200 49400 49350 49400 49350 255
528 20250227 102600 7739962550 49350 49450 49450 49350 76
529 20250227 102500 7736210400 49400 49250 49450 49250 292
530 20250227 102400 7721787750 49250 49250 49250 49050 116
531 20250227 102300 7716074950 49100 49100 49150 49050 195
532 20250227 102200 7706501750 49050 49300 49350 49050 407
533 20250227 102100 7686505350 49300 49300 49300 49300 337
534 20250227 102000 7669891250 49300 49350 49350 49300 328
535 20250227 101900 7653719900 49300 49600 49600 49300 895
536 20250227 101800 7609522750 49600 49550 49700 49500 482
537 20250227 101700 7585608500 49500 49500 49550 49450 408
538 20250227 101600 7565412800 49500 49450 49550 49450 409
539 20250227 101500 7545168200 49450 49700 49800 49450 1691
540 20250227 101400 7461201800 49750 49700 49800 49500 885
541 20250227 101300 7417235150 49700 49850 49950 49700 2008
542 20250227 101200 7317199550 49750 49500 49850 49400 2064
543 20250227 101100 7214770150 49400 49500 49600 49400 766
544 20250227 101000 7176859000 49450 49550 49600 49450 931
545 20250227 100900 7130749700 49550 49500 49600 49500 539
546 20250227 100800 7104051000 49550 49450 49550 49350 962
547 20250227 100700 7056479550 49500 49400 49500 49350 1305
548 20250227 100600 6991917950 49450 49200 49500 49200 1121
549 20250227 100500 6936645300 49200 48950 49250 48950 579
550 20250227 100400 6908188900 49000 49100 49100 49000 231
551 20250227 100300 6896858400 49150 49150 49150 49150 64
552 20250227 100200 6893712800 49150 49100 49150 49050 341
553 20250227 100100 6876961250 49100 49050 49100 49050 104
554 20250227 100000 6871854900 49000 49100 49200 49000 342
555 20250227 095900 6855051850 49100 49000 49100 49000 991
556 20250227 095800 6806402950 49000 48750 49000 48700 219
557 20250227 095700 6795706500 48700 48700 48800 48700 700
558 20250227 095600 6761616300 48700 48600 48700 48550 741
559 20250227 095500 6725594200 48600 48650 48650 48600 884
560 20250227 095400 6682602300 48650 48500 48650 48500 688
561 20250227 095300 6649161300 48500 48650 48650 48500 1205
562 20250227 095200 6590654250 48650 48700 48800 48600 978
563 20250227 095100 6543077650 48700 48850 48850 48600 1890
564 20250227 095000 6451007950 48850 49000 49050 48800 1260
565 20250227 094900 6389419000 48950 48950 49000 48900 828
566 20250227 094800 6348921250 48950 49100 49200 48950 1278
567 20250227 094700 6286324200 49100 49100 49100 49100 104
568 20250227 094600 6281217800 49100 49150 49150 49100 26
569 20250227 094500 6279940500 49200 49150 49250 49000 35
570 20250227 094400 6278218500 49000 48950 49100 48900 803
571 20250227 094300 6238829200 48950 49000 49000 48950 213
572 20250227 094200 6228402350 49000 48900 49000 48850 348
573 20250227 094100 6211399400 48900 49050 49050 48900 2404
574 20250227 094000 6093686900 49050 49100 49150 49000 849
575 20250227 093900 6052000950 49150 49300 49300 49150 921
576 20250227 093800 6006663500 49250 49350 49400 49250 1276
577 20250227 093700 5943732100 49350 49350 49400 49300 184
578 20250227 093600 5934647400 49350 49350 49350 49250 165
579 20250227 093500 5926508850 49350 49350 49400 49250 2279
580 20250227 093400 5814123600 49350 49250 49350 49250 293
581 20250227 093300 5799674250 49250 49100 49250 49100 1905
582 20250227 093200 5705990950 49100 49150 49200 49100 476
583 20250227 093100 5682596750 49150 49050 49150 49050 84
584 20250227 093000 5678472050 49100 49000 49100 48950 125
585 20250227 092900 5672340650 48900 48850 49000 48800 403
586 20250227 092800 5652645500 48850 48850 48850 48700 889
587 20250227 092700 5609307050 48750 49200 49200 48650 2932
588 20250227 092600 5466063600 49200 48950 49200 48950 679
589 20250227 092500 5432738450 48950 49050 49050 48950 1075
590 20250227 092400 5380089900 49050 49150 49150 49000 1769
591 20250227 092300 5293355550 49200 49300 49300 49150 2727
592 20250227 092200 5159086550 49250 49350 49400 49250 1637
593 20250227 092100 5078342400 49400 49500 49500 49350 905
594 20250227 092000 5033643600 49400 49400 49500 49350 2040
595 20250227 091900 4932931950 49400 49700 49700 49400 1100
596 20250227 091800 4878526950 49600 49450 49700 49350 665
597 20250227 091700 4845656200 49350 49400 49550 49300 2385
598 20250227 091600 4727934600 49350 49500 49500 49300 1978
599 20250227 091500 4630222250 49600 49450 49700 49400 2325
600 20250227 091400 4515015100 49450 49550 49650 49250 2735
601 20250227 091300 4379636350 49500 50100 50200 49500 6193
602 20250227 091200 4070844000 50200 50600 50600 50100 2631
603 20250227 091100 3938262100 50700 50800 50800 50600 1262
604 20250227 091000 3874239200 50800 51100 51100 50800 1595
605 20250227 090900 3793058400 51000 51300 51300 50700 3475
606 20250227 090800 3615604400 51200 51200 51500 50800 4492
607 20250227 090700 3385620300 51100 51500 51600 51100 4975
608 20250227 090600 3130021300 51600 51200 51600 50800 9188
609 20250227 090500 2658057700 51300 50600 51400 50600 8679
610 20250227 090400 2215539100 50600 50400 51100 50200 8336
611 20250227 090300 1793191000 50400 49900 50500 49650 8593
612 20250227 090200 1361467750 49550 48900 50400 48850 10748
613 20250227 090100 829168550 48850 48850 49000 48650 3332
614 20250227 090000 666666650 48700 47950 48950 47800 13514