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

751
357550/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,751 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,212900,331299250,50000,50000,50000,50000,160
20250227,212800,331299250,50000,50000,50000,50000,0
20250227,212700,331299250,50000,50000,50000,50000,0
20250227,212600,331299250,50000,50000,50000,50000,0
20250227,212500,331299250,50000,50000,50000,50000,0
20250227,212400,331299250,50000,50000,50000,50000,0
20250227,212300,331299250,50000,50000,50000,50000,0
20250227,212200,331299250,50000,50000,50000,50000,0
20250227,212100,331299250,50000,50000,50000,50000,0
20250227,212000,331299250,50000,50000,50000,50000,0
20250227,211900,331299250,50000,50000,50000,50000,0
20250227,211800,331299250,50000,50000,50000,50000,0
20250227,211700,331299250,50000,50000,50000,50000,0
20250227,211600,331299250,50000,50000,50000,50000,0
20250227,211500,331299250,50000,50000,50000,50000,0
20250227,211400,331299250,50000,50000,50000,50000,0
20250227,211300,331299250,50000,50000,50000,50000,0
20250227,211200,331299250,50000,50000,50000,50000,0
20250227,211100,331299250,50000,50000,50000,50000,0
20250227,211000,331299250,50000,50000,50000,50000,0
20250227,210900,331299250,50000,50000,50000,50000,0
20250227,210800,331299250,50000,50000,50000,50000,0
20250227,210700,331299250,50000,50000,50000,50000,0
20250227,210600,331299250,50000,50000,50000,50000,0
20250227,210500,331299250,50000,50000,50000,50000,0
20250227,210400,331299250,50000,50000,50000,50000,0
20250227,210300,331299250,50000,50000,50000,50000,0
20250227,210200,331299250,50000,50000,50000,50000,0
20250227,210100,331299250,50000,50000,50000,50000,0
20250227,210000,331299250,50000,50000,50000,50000,0
20250227,205900,331299250,50000,50000,50000,50000,160
20250227,205800,331299250,50000,50000,50000,50000,0
20250227,205700,331299250,50000,50000,50000,50000,0
20250227,205600,331299250,50000,50000,50000,50000,0
20250227,205500,331299250,50000,50000,50000,50000,0
20250227,205400,331299250,50000,50000,50000,50000,0
20250227,205300,331299250,50000,50000,50000,50000,0
20250227,205200,331299250,50000,50000,50000,50000,0
20250227,205100,331299250,50000,50000,50000,50000,0
20250227,205000,331299250,50000,50000,50000,50000,0
20250227,204900,331299250,50000,50000,50000,50000,0
20250227,204800,331299250,50000,50000,50000,50000,0
20250227,204700,331299250,50000,50000,50000,50000,0
20250227,204600,331299250,50000,50000,50000,50000,0
20250227,204500,331299250,50000,50000,50000,50000,0
20250227,204400,331299250,50000,50000,50000,50000,0
20250227,204300,331299250,50000,50000,50000,50000,0
20250227,204200,331299250,50000,50000,50000,50000,0
20250227,204100,331299250,50000,50000,50000,50000,0
20250227,204000,331299250,50000,50000,50000,50000,0
20250227,203900,331299250,50000,50000,50000,50000,0
20250227,203800,331299250,50000,50000,50000,50000,0
20250227,203700,331299250,50000,50000,50000,50000,0
20250227,203600,331299250,50000,50000,50000,50000,0
20250227,203500,331299250,50000,50000,50000,50000,0
20250227,203400,331299250,50000,50000,50000,50000,0
20250227,203300,331299250,50000,50000,50000,50000,0
20250227,203200,331299250,50000,50000,50000,50000,0
20250227,203100,331299250,50000,50000,50000,50000,0
20250227,203000,331299250,50000,50000,50000,50000,0
20250227,202900,331299250,50000,50000,50000,50000,160
20250227,202800,331299250,50000,50000,50000,50000,0
20250227,202700,331299250,50000,50000,50000,50000,0
20250227,202600,331299250,50000,50000,50000,50000,0
20250227,202500,331299250,50000,50000,50000,50000,0
20250227,202400,331299250,50000,50000,50000,50000,0
20250227,202300,331299250,50000,50000,50000,50000,0
20250227,202200,331299250,50000,50000,50000,50000,0
20250227,202100,331299250,50000,50000,50000,50000,0
20250227,202000,331299250,50000,50000,50000,50000,0
20250227,201900,331299250,50000,50000,50000,50000,0
20250227,201800,331299250,50000,50000,50000,50000,0
20250227,201700,331299250,50000,50000,50000,50000,0
20250227,201600,331299250,50000,50000,50000,50000,0
20250227,201500,331299250,50000,50000,50000,50000,0
20250227,201400,331299250,50000,50000,50000,50000,0
20250227,201300,331299250,50000,50000,50000,50000,0
20250227,201200,331299250,50000,50000,50000,50000,0
20250227,201100,331299250,50000,50000,50000,50000,0
20250227,201000,331299250,50000,50000,50000,50000,0
20250227,200900,331299250,50000,50000,50000,50000,0
20250227,200800,331299250,50000,50000,50000,50000,0
20250227,200700,331299250,50000,50000,50000,50000,0
20250227,200600,331299250,50000,50000,50000,50000,0
20250227,200500,331299250,50000,50000,50000,50000,0
20250227,200400,331299250,50000,50000,50000,50000,0
20250227,200300,331299250,50000,50000,50000,50000,0
20250227,200200,331299250,50000,50000,50000,50000,0
20250227,200100,331299250,50000,50000,50000,50000,0
20250227,200000,331299250,50000,50000,50000,50000,0
20250227,195900,331299250,50000,50000,50000,50000,160
20250227,195800,331299250,50000,50000,50000,50000,0
20250227,195700,331299250,50000,50000,50000,50000,0
20250227,195600,331299250,50000,50000,50000,50000,0
20250227,195500,331299250,50000,50000,50000,50000,0
20250227,195400,331299250,50000,50000,50000,50000,0
20250227,195300,331299250,50000,50000,50000,50000,0
20250227,195200,331299250,50000,50000,50000,50000,0
20250227,195100,331299250,50000,50000,50000,50000,0
20250227,195000,331299250,50000,50000,50000,50000,0
20250227,194900,331299250,50000,50000,50000,50000,0
20250227,194800,331299250,50000,50000,50000,50000,0
20250227,194700,331299250,50000,50000,50000,50000,0
20250227,194600,331299250,50000,50000,50000,50000,0
20250227,194500,331299250,50000,50000,50000,50000,0
20250227,194400,331299250,50000,50000,50000,50000,0
20250227,194300,331299250,50000,50000,50000,50000,0
20250227,194200,331299250,50000,50000,50000,50000,0
20250227,194100,331299250,50000,50000,50000,50000,0
20250227,194000,331299250,50000,50000,50000,50000,0
20250227,193900,331299250,50000,50000,50000,50000,0
20250227,193800,331299250,50000,50000,50000,50000,0
20250227,193700,331299250,50000,50000,50000,50000,0
20250227,193600,331299250,50000,50000,50000,50000,0
20250227,193500,331299250,50000,50000,50000,50000,0
20250227,193400,331299250,50000,50000,50000,50000,0
20250227,193300,331299250,50000,50000,50000,50000,0
20250227,193200,331299250,50000,50000,50000,50000,0
20250227,193100,331299250,50000,50000,50000,50000,0
20250227,193000,331299250,50000,50000,50000,50000,0
20250227,192900,331299250,50000,50000,50000,50000,160
20250227,192800,331299250,50000,50000,50000,50000,0
20250227,192700,331299250,50000,50000,50000,50000,0
20250227,192600,331299250,50000,50000,50000,50000,0
20250227,192500,331299250,50000,50000,50000,50000,0
20250227,192400,331299250,50000,50000,50000,50000,0
20250227,192300,331299250,50000,50000,50000,50000,0
20250227,192200,331299250,50000,50000,50000,50000,0
20250227,192100,331299250,50000,50000,50000,50000,0
20250227,192000,331299250,50000,50000,50000,50000,0
20250227,191900,331299250,50000,50000,50000,50000,0
20250227,191800,331299250,50000,50000,50000,50000,0
20250227,191700,331299250,50000,50000,50000,50000,0
20250227,191600,331299250,50000,50000,50000,50000,0
20250227,191500,331299250,50000,50000,50000,50000,0
20250227,191400,331299250,50000,50000,50000,50000,0
20250227,191300,331299250,50000,50000,50000,50000,0
20250227,191200,331299250,50000,50000,50000,50000,0
20250227,191100,331299250,50000,50000,50000,50000,0
20250227,191000,331299250,50000,50000,50000,50000,0
20250227,190900,331299250,50000,50000,50000,50000,0
20250227,190800,331299250,50000,50000,50000,50000,0
20250227,190700,331299250,50000,50000,50000,50000,0
20250227,190600,331299250,50000,50000,50000,50000,0
20250227,190500,331299250,50000,50000,50000,50000,0
20250227,190400,331299250,50000,50000,50000,50000,0
20250227,190300,331299250,50000,50000,50000,50000,0
20250227,190200,331299250,50000,50000,50000,50000,0
20250227,190100,331299250,50000,50000,50000,50000,0
20250227,190000,331299250,50000,50000,50000,50000,0
20250227,185900,331299250,50000,50000,50000,50000,160
20250227,185800,331299250,50000,50000,50000,50000,0
20250227,185700,331299250,50000,50000,50000,50000,0
20250227,185600,331299250,50000,50000,50000,50000,0
20250227,185500,331299250,50000,50000,50000,50000,0
20250227,185400,331299250,50000,50000,50000,50000,0
20250227,185300,331299250,50000,50000,50000,50000,0
20250227,185200,331299250,50000,50000,50000,50000,0
20250227,185100,331299250,50000,50000,50000,50000,0
20250227,185000,331299250,50000,50000,50000,50000,0
20250227,184900,331299250,50000,50000,50000,50000,0
20250227,184800,331299250,50000,50000,50000,50000,0
20250227,184700,331299250,50000,50000,50000,50000,0
20250227,184600,331299250,50000,50000,50000,50000,0
20250227,184500,331299250,50000,50000,50000,50000,0
20250227,184400,331299250,50000,50000,50000,50000,0
20250227,184300,331299250,50000,50000,50000,50000,0
20250227,184200,331299250,50000,50000,50000,50000,0
20250227,184100,331299250,50000,50000,50000,50000,0
20250227,184000,331299250,50000,50000,50000,50000,0
20250227,183900,331299250,50000,50000,50000,50000,0
20250227,183800,331299250,50000,50000,50000,50000,0
20250227,183700,331299250,50000,50000,50000,50000,0
20250227,183600,331299250,50000,50000,50000,50000,0
20250227,183500,331299250,50000,50000,50000,50000,0
20250227,183400,331299250,50000,50000,50000,50000,0
20250227,183300,331299250,50000,50000,50000,50000,0
20250227,183200,331299250,50000,50000,50000,50000,0
20250227,183100,331299250,50000,50000,50000,50000,0
20250227,183000,331299250,50000,50000,50000,50000,0
20250227,182900,331299250,50000,50000,50000,50000,160
20250227,182800,331299250,50000,50000,50000,50000,0
20250227,182700,331299250,50000,50000,50000,50000,0
20250227,182600,331299250,50000,50000,50000,50000,0
20250227,182500,331299250,50000,50000,50000,50000,0
20250227,182400,331299250,50000,50000,50000,50000,0
20250227,182300,331299250,50000,50000,50000,50000,0
20250227,182200,331299250,50000,50000,50000,50000,0
20250227,182100,331299250,50000,50000,50000,50000,0
20250227,182000,331299250,50000,50000,50000,50000,0
20250227,181900,331299250,50000,50000,50000,50000,0
20250227,181800,331299250,50000,50000,50000,50000,0
20250227,181700,331299250,50000,50000,50000,50000,0
20250227,181600,331299250,50000,50000,50000,50000,0
20250227,181500,331299250,50000,50000,50000,50000,0
20250227,181400,331299250,50000,50000,50000,50000,0
20250227,181300,331299250,50000,50000,50000,50000,0
20250227,181200,331299250,50000,50000,50000,50000,0
20250227,181100,331299250,50000,50000,50000,50000,0
20250227,181000,331299250,50000,50000,50000,50000,0
20250227,180900,331299250,50000,50000,50000,50000,0
20250227,180800,331299250,50000,50000,50000,50000,0
20250227,180700,331299250,50000,50000,50000,50000,0
20250227,180600,331299250,50000,50000,50000,50000,0
20250227,180500,331299250,50000,50000,50000,50000,0
20250227,180400,331299250,50000,50000,50000,50000,0
20250227,180300,331299250,50000,50000,50000,50000,0
20250227,180200,331299250,50000,50000,50000,50000,0
20250227,180100,331299250,50000,50000,50000,50000,0
20250227,180000,331299250,50000,50000,50000,50000,0
20250227,175900,331299250,50000,50000,50000,50000,160
20250227,175800,331299250,50000,50000,50000,50000,0
20250227,175700,331299250,50000,50000,50000,50000,0
20250227,175600,331299250,50000,50000,50000,50000,0
20250227,175500,331299250,50000,50000,50000,50000,0
20250227,175400,331299250,50000,50000,50000,50000,0
20250227,175300,331299250,50000,50000,50000,50000,0
20250227,175200,331299250,50000,50000,50000,50000,0
20250227,175100,331299250,50000,50000,50000,50000,0
20250227,175000,331299250,50000,50000,50000,50000,0
20250227,174900,331299250,50000,50000,50000,50000,0
20250227,174800,331299250,50000,50000,50000,50000,0
20250227,174700,331299250,50000,50000,50000,50000,0
20250227,174600,331299250,50000,50000,50000,50000,0
20250227,174500,331299250,50000,50000,50000,50000,0
20250227,174400,331299250,50000,50000,50000,50000,0
20250227,174300,331299250,50000,50000,50000,50000,0
20250227,174200,331299250,50000,50000,50000,50000,0
20250227,174100,331299250,50000,50000,50000,50000,0
20250227,174000,331299250,50000,50000,50000,50000,0
20250227,173900,331299250,50000,50000,50000,50000,0
20250227,173800,331299250,50000,50000,50000,50000,0
20250227,173700,331299250,50000,50000,50000,50000,0
20250227,173600,331299250,50000,50000,50000,50000,0
20250227,173500,331299250,50000,50000,50000,50000,0
20250227,173400,331299250,50000,50000,50000,50000,0
20250227,173300,331299250,50000,50000,50000,50000,0
20250227,173200,331299250,50000,50000,50000,50000,0
20250227,173100,331299250,50000,50000,50000,50000,0
20250227,173000,331299250,50000,50000,50000,50000,0
20250227,172900,331299250,50000,50000,50000,50000,160
20250227,172800,331299250,50000,50000,50000,50000,0
20250227,172700,331299250,50000,50000,50000,50000,0
20250227,172600,331299250,50000,50000,50000,50000,0
20250227,172500,331299250,50000,50000,50000,50000,0
20250227,172400,331299250,50000,50000,50000,50000,0
20250227,172300,331299250,50000,50000,50000,50000,0
20250227,172200,331299250,50000,50000,50000,50000,0
20250227,172100,331299250,50000,50000,50000,50000,0
20250227,172000,331299250,50000,50000,50000,50000,0
20250227,171900,331299250,50000,50000,50000,50000,0
20250227,171800,331299250,50000,50000,50000,50000,0
20250227,171700,331299250,50000,50000,50000,50000,0
20250227,171600,331299250,50000,50000,50000,50000,0
20250227,171500,331299250,50000,50000,50000,50000,0
20250227,171400,331299250,50000,50000,50000,50000,0
20250227,171300,331299250,50000,50000,50000,50000,0
20250227,171200,331299250,50000,50000,50000,50000,0
20250227,171100,331299250,50000,50000,50000,50000,0
20250227,171000,331299250,50000,50000,50000,50000,0
20250227,170900,331299250,50000,50000,50000,50000,0
20250227,170800,331299250,50000,50000,50000,50000,0
20250227,170700,331299250,50000,50000,50000,50000,0
20250227,170600,331299250,50000,50000,50000,50000,0
20250227,170500,331299250,50000,50000,50000,50000,0
20250227,170400,331299250,50000,50000,50000,50000,0
20250227,170300,331299250,50000,50000,50000,50000,0
20250227,170200,331299250,50000,50000,50000,50000,0
20250227,170100,331299250,50000,50000,50000,50000,0
20250227,170000,331299250,50000,50000,50000,50000,0
20250227,165900,331299250,50000,50000,50000,50000,160
20250227,165800,331299250,50000,50000,50000,50000,0
20250227,165700,331299250,50000,50000,50000,50000,0
20250227,165600,331299250,50000,50000,50000,50000,0
20250227,165500,331299250,50000,50000,50000,50000,0
20250227,165400,331299250,50000,50000,50000,50000,0
20250227,165300,331299250,50000,50000,50000,50000,0
20250227,165200,331299250,50000,50000,50000,50000,0
20250227,165100,331299250,50000,50000,50000,50000,0
20250227,165000,331299250,50000,50000,50000,50000,0
20250227,164900,331299250,50000,50000,50000,50000,0
20250227,164800,331299250,50000,50000,50000,50000,0
20250227,164700,331299250,50000,50000,50000,50000,0
20250227,164600,331299250,50000,50000,50000,50000,0
20250227,164500,331299250,50000,50000,50000,50000,0
20250227,164400,331299250,50000,50000,50000,50000,0
20250227,164300,331299250,50000,50000,50000,50000,0
20250227,164200,331299250,50000,50000,50000,50000,0
20250227,164100,331299250,50000,50000,50000,50000,0
20250227,164000,331299250,50000,50000,50000,50000,0
20250227,163900,331299250,50000,50000,50000,50000,0
20250227,163800,331299250,50000,50000,50000,50000,0
20250227,163700,331299250,50000,50000,50000,50000,0
20250227,163600,331299250,50000,50000,50000,50000,0
20250227,163500,331299250,50000,50000,50000,50000,0
20250227,163400,331299250,50000,50000,50000,50000,0
20250227,163300,331299250,50000,50000,50000,50000,0
20250227,163200,331299250,50000,50000,50000,50000,0
20250227,163100,331299250,50000,50000,50000,50000,0
20250227,163000,331299250,50000,50000,50000,50000,0
20250227,162900,331299250,50000,50000,50000,50000,160
20250227,162800,331299250,50000,50000,50000,50000,0
20250227,162700,331299250,50000,50000,50000,50000,0
20250227,162600,331299250,50000,50000,50000,50000,0
20250227,162500,331299250,50000,50000,50000,50000,0
20250227,162400,331299250,50000,50000,50000,50000,0
20250227,162300,331299250,50000,50000,50000,50000,0
20250227,162200,331299250,50000,50000,50000,50000,0
20250227,162100,331299250,50000,50000,50000,50000,0
20250227,162000,331299250,50000,50000,50000,50000,0
20250227,161900,331299250,50000,50000,50000,50000,0
20250227,161800,331299250,50000,50000,50000,50000,0
20250227,161700,331299250,50000,50000,50000,50000,0
20250227,161600,331299250,50000,50000,50000,50000,0
20250227,161500,331299250,50000,50000,50000,50000,0
20250227,161400,331299250,50000,50000,50000,50000,0
20250227,161300,331299250,50000,50000,50000,50000,0
20250227,161200,331299250,50000,50000,50000,50000,0
20250227,161100,331299250,50000,50000,50000,50000,0
20250227,161000,331299250,50000,50000,50000,50000,0
20250227,160900,331299250,50000,50000,50000,50000,0
20250227,160800,331299250,50000,50000,50000,50000,0
20250227,160700,331299250,50000,50000,50000,50000,0
20250227,160600,331299250,50000,50000,50000,50000,0
20250227,160500,331299250,50000,50000,50000,50000,0
20250227,160400,331299250,50000,50000,50000,50000,0
20250227,160300,331299250,50000,50000,50000,50000,0
20250227,160200,331299250,50000,50000,50000,50000,0
20250227,160100,331299250,50000,50000,50000,50000,0
20250227,160000,331299250,50000,50000,50000,50000,0
20250227,155900,331299250,50000,50000,50000,50000,160
20250227,155800,331299250,50000,50000,50000,50000,0
20250227,155700,331299250,50000,50000,50000,50000,0
20250227,155600,331299250,50000,50000,50000,50000,0
20250227,155500,331299250,50000,50000,50000,50000,0
20250227,155400,331299250,50000,50000,50000,50000,0
20250227,155300,331299250,50000,50000,50000,50000,0
20250227,155200,331299250,50000,50000,50000,50000,0
20250227,155100,331299250,50000,50000,50000,50000,0
20250227,155000,331299250,50000,50000,50000,50000,0
20250227,154900,331299250,50000,50000,50000,50000,0
20250227,154800,331299250,50000,50000,50000,50000,0
20250227,154700,331299250,50000,50000,50000,50000,0
20250227,154600,331299250,50000,50000,50000,50000,0
20250227,154500,331299250,50000,50000,50000,50000,0
20250227,154400,331299250,50000,50000,50000,50000,0
20250227,154300,331299250,50000,50000,50000,50000,0
20250227,154200,331299250,50000,50000,50000,50000,0
20250227,154100,331299250,50000,50000,50000,50000,0
20250227,154000,331299250,50000,50000,50000,50000,0
20250227,153900,331299250,50000,50000,50000,50000,0
20250227,153800,331299250,50000,50000,50000,50000,0
20250227,153700,331299250,50000,50000,50000,50000,0
20250227,153600,331299250,50000,50000,50000,50000,0
20250227,153500,331299250,50000,50000,50000,50000,0
20250227,153400,331299250,50000,50000,50000,50000,0
20250227,153300,331299250,50000,50000,50000,50000,0
20250227,153200,331299250,50000,50000,50000,50000,0
20250227,153100,331299250,50000,50000,50000,50000,0
20250227,153000,331299250,50000,50000,50000,50000,160
20250227,152900,323299250,50000,50000,50000,50000,0
20250227,152800,323299250,50000,50000,50000,50000,0
20250227,152700,323299250,50000,50000,50000,50000,0
20250227,152600,323299250,50000,50000,50000,50000,0
20250227,152500,323299250,50000,50000,50000,50000,0
20250227,152400,323299250,50000,50000,50000,50000,0
20250227,152300,323299250,50000,50000,50000,50000,0
20250227,152200,323299250,50000,50000,50000,50000,0
20250227,152100,323299250,50000,50000,50000,50000,0
20250227,152000,323299250,50000,50000,50000,50000,0
20250227,151900,323299250,50000,50000,50000,50000,0
20250227,151800,323299250,50000,50000,50000,50000,0
20250227,151700,323299250,50000,50000,50000,50000,0
20250227,151600,323299250,50000,50000,50000,50000,0
20250227,151500,323299250,50000,50000,50000,50000,0
20250227,151400,323299250,50000,50000,50000,50000,0
20250227,151300,323299250,50000,50000,50000,50000,0
20250227,151200,323299250,50000,50000,50000,50000,0
20250227,151100,323299250,50000,50000,50000,50000,0
20250227,151000,323299250,50000,50000,50000,50000,50
20250227,150900,320799250,50000,50000,50000,50000,10
20250227,150800,320299250,50000,50000,50000,50000,0
20250227,150700,320299250,50000,50000,50000,50000,2
20250227,150600,320199250,49900,49900,49900,49900,0
20250227,150500,320199250,49900,49900,49900,49900,0
20250227,150400,320199250,49900,49900,49900,49900,0
20250227,150300,320199250,49900,49850,49900,49850,400
20250227,150200,300239450,49850,49850,49850,49850,0
20250227,150100,300239450,49850,49850,49850,49850,0
20250227,150000,300239450,49850,49850,49850,49850,0
20250227,145900,300239450,49850,49850,49850,49850,0
20250227,145800,300239450,49850,49850,49850,49850,32
20250227,145700,298644250,49900,49900,49900,49900,0
20250227,145600,298644250,49900,49900,49900,49900,1
20250227,145500,298594350,50100,50100,50100,50100,0
20250227,145400,298594350,50100,50100,50100,50100,0
20250227,145300,298594350,50100,50100,50100,50100,0
20250227,145200,298594350,50100,50100,50100,50100,0
20250227,145100,298594350,50100,50100,50100,50100,0
20250227,145000,298594350,50100,50100,50100,50100,0
20250227,144900,298594350,50100,50100,50100,50100,0
20250227,144800,298594350,50100,50100,50100,50100,0
20250227,144700,298594350,50100,50100,50100,50100,0
20250227,144600,298594350,50100,50100,50100,50100,0
20250227,144500,298594350,50100,50100,50100,50100,0
20250227,144400,298594350,50100,50100,50100,50100,0
20250227,144300,298594350,50100,50100,50100,50100,0
20250227,144200,298594350,50100,50100,50100,50100,0
20250227,144100,298594350,50100,50100,50100,50100,0
20250227,144000,298594350,50100,50100,50100,50100,0
20250227,143900,298594350,50100,50100,50100,50100,0
20250227,143800,298594350,50100,50100,50100,50100,0
20250227,143700,298594350,50100,50100,50100,50100,0
20250227,143600,298594350,50100,50100,50100,50100,0
20250227,143500,298594350,50100,50100,50100,50100,0
20250227,143400,298594350,50100,50100,50100,50100,0
20250227,143300,298594350,50100,49850,50100,49850,76
20250227,143200,294803200,49900,49900,49900,49900,0
20250227,143100,294803200,49900,49950,49950,49900,156
20250227,143000,287017100,49950,50000,50000,49950,59
20250227,142900,284068050,50100,50100,50100,50100,0
20250227,142800,284068050,50100,50100,50100,50100,0
20250227,142700,284068050,50100,50100,50100,50100,0
20250227,142600,284068050,50100,50100,50100,50100,11
20250227,142500,283516950,50000,49950,50000,49950,58
20250227,142400,280618350,49800,49750,49800,49750,13
20250227,142300,279971500,49600,49600,49600,49600,0
20250227,142200,279971500,49600,49600,49600,49600,34
20250227,142100,278285100,49600,49600,49600,49600,0
20250227,142000,278285100,49600,49600,49600,49600,0
20250227,141900,278285100,49600,49600,49600,49600,10
20250227,141800,277789100,49600,49600,49600,49600,0
20250227,141700,277789100,49600,49550,49600,49550,2
20250227,141600,277689950,49550,49600,49600,49550,30
20250227,141500,276202400,49600,49600,49600,49600,30
20250227,141400,274714400,49500,49500,49500,49500,38
20250227,141300,272833400,49500,49500,49500,49500,0
20250227,141200,272833400,49500,49550,49550,49500,15
20250227,141100,272090850,49600,49600,49600,49600,0
20250227,141000,272090850,49600,49650,49650,49600,68
20250227,140900,268717250,49650,49650,49650,49650,0
20250227,140800,268717250,49650,49650,49650,49650,0
20250227,140700,268717250,49650,49650,49650,49650,0
20250227,140600,268717250,49650,49650,49650,49650,0
20250227,140500,268717250,49650,49650,49650,49650,0
20250227,140400,268717250,49650,49650,49650,49650,0
20250227,140300,268717250,49650,49650,49650,49650,0
20250227,140200,268717250,49650,49650,49650,49650,0
20250227,140100,268717250,49650,49650,49650,49650,0
20250227,140000,268717250,49650,49650,49650,49650,60
20250227,135900,265738250,49650,49650,49650,49650,0
20250227,135800,265738250,49650,49650,49650,49650,10
20250227,135700,265241750,49650,49650,49650,49650,0
20250227,135600,265241750,49650,49700,49700,49650,17
20250227,135500,264397500,49700,49700,49700,49700,0
20250227,135400,264397500,49700,49700,49700,49700,1
20250227,135300,264347800,49700,49700,49700,49700,0
20250227,135200,264347800,49700,49700,49700,49700,0
20250227,135100,264347800,49700,49700,49700,49700,0
20250227,135000,264347800,49700,49700,49700,49700,0
20250227,134900,264347800,49700,49700,49700,49700,0
20250227,134800,264347800,49700,49700,49700,49700,0
20250227,134700,264347800,49700,49700,49700,49700,0
20250227,134600,264347800,49700,49700,49700,49700,2
20250227,134500,264248400,49700,49700,49700,49700,4
20250227,134400,264049600,49700,49700,49700,49700,0
20250227,134300,264049600,49700,49700,49700,49700,0
20250227,134200,264049600,49700,49700,49700,49700,1
20250227,134100,263999900,49700,49700,49700,49700,0
20250227,134000,263999900,49700,49700,49700,49700,0
20250227,133900,263999900,49700,49700,49700,49700,1
20250227,133800,263950200,49650,49650,49650,49650,0
20250227,133700,263950200,49650,49650,49650,49650,0
20250227,133600,263950200,49650,49650,49650,49650,0
20250227,133500,263950200,49650,49650,49650,49650,37
20250227,133400,262113150,49650,49650,49650,49650,0
20250227,133300,262113150,49650,49650,49650,49650,0
20250227,133200,262113150,49650,49650,49650,49650,1
20250227,133100,262063500,49650,49650,49650,49650,0
20250227,133000,262063500,49650,49650,49650,49650,0
20250227,132900,262063500,49650,49650,49650,49650,2
20250227,132800,261964200,49650,49650,49650,49650,0
20250227,132700,261964200,49650,49650,49650,49650,0
20250227,132600,261964200,49650,49750,49750,49650,50
20250227,132500,259477850,49800,49800,49800,49800,0
20250227,132400,259477850,49800,49800,49800,49800,0
20250227,132300,259477850,49800,49800,49800,49800,0
20250227,132200,259477850,49800,49800,49800,49800,0
20250227,132100,259477850,49800,49800,49800,49800,0
20250227,132000,259477850,49800,49750,49800,49750,41
20250227,131900,257436100,49750,49750,49750,49750,0
20250227,131800,257436100,49750,49750,49750,49750,0
20250227,131700,257436100,49750,49750,49750,49750,0
20250227,131600,257436100,49750,49750,49750,49750,0
20250227,131500,257436100,49750,49750,49750,49750,0
20250227,131400,257436100,49750,49750,49750,49750,0
20250227,131300,257436100,49750,49750,49750,49750,1
20250227,131200,257386350,49750,49750,49750,49750,0
20250227,131100,257386350,49750,49750,49750,49750,0
20250227,131000,257386350,49750,49750,49750,49750,0
20250227,130900,257386350,49750,49750,49750,49750,64
20250227,130800,254202350,49800,49800,49800,49800,1
20250227,130700,254152550,49750,49750,49750,49750,0
20250227,130600,254152550,49750,49750,49750,49750,0
20250227,130500,254152550,49750,49750,49750,49750,0
20250227,130400,254152550,49750,49750,49750,49750,0
20250227,130300,254152550,49750,49750,49750,49750,0
20250227,130200,254152550,49750,49750,49750,49750,0
20250227,130100,254152550,49750,49750,49750,49750,0
20250227,130000,254152550,49750,49750,49750,49750,0
20250227,125900,254152550,49750,49750,49750,49750,41
20250227,125800,252112800,49750,50000,50000,49750,141
20250227,125700,245091750,49950,49950,49950,49950,0
20250227,125600,245091750,49950,49950,49950,49950,5
20250227,125500,244842000,49950,49950,49950,49950,1
20250227,125400,244792050,49950,49950,49950,49950,0
20250227,125300,244792050,49950,49950,49950,49950,0
20250227,125200,244792050,49950,49950,49950,49950,0
20250227,125100,244792050,49950,49850,49950,49850,5
20250227,125000,244542700,49750,49750,49750,49750,0
20250227,124900,244542700,49750,49750,49750,49750,0
20250227,124800,244542700,49750,49750,49750,49750,0
20250227,124700,244542700,49750,49750,49750,49750,0
20250227,124600,244542700,49750,49750,49750,49750,5
20250227,124500,244293950,49800,49800,49800,49800,0
20250227,124400,244293950,49800,49800,49800,49800,0
20250227,124300,244293950,49800,49800,49800,49800,55
20250227,124200,241554950,49800,49800,49800,49800,0
20250227,124100,241554950,49800,49800,49800,49800,0
20250227,124000,241554950,49800,49800,49800,49800,0
20250227,123900,241554950,49800,49800,49800,49800,0
20250227,123800,241554950,49800,49800,49800,49800,0
20250227,123700,241554950,49800,49800,49800,49800,0
20250227,123600,241554950,49800,49800,49800,49800,0
20250227,123500,241554950,49800,49800,49800,49800,0
20250227,123400,241554950,49800,49800,49800,49800,0
20250227,123300,241554950,49800,49800,49800,49800,0
20250227,123200,241554950,49800,49800,49800,49800,0
20250227,123100,241554950,49800,49800,49800,49800,0
20250227,123000,241554950,49800,49800,49800,49800,0
20250227,122900,241554950,49800,49800,49800,49800,0
20250227,122800,241554950,49800,49800,49800,49800,0
20250227,122700,241554950,49800,49800,49800,49800,0
20250227,122600,241554950,49800,49800,49800,49800,0
20250227,122500,241554950,49800,49800,49800,49800,3
20250227,122400,241405550,50000,50000,50000,50000,0
20250227,122300,241405550,50000,50000,50000,50000,0
20250227,122200,241405550,50000,50000,50000,50000,0
20250227,122100,241405550,50000,50000,50000,50000,0
20250227,122000,241405550,50000,50000,50000,50000,0
20250227,121900,241405550,50000,50000,50000,50000,0
20250227,121800,241405550,50000,50000,50000,50000,0
20250227,121700,241405550,50000,50000,50000,50000,0
20250227,121600,241405550,50000,49800,50000,49800,2
20250227,121500,241305750,49700,49700,49700,49700,0
20250227,121400,241305750,49700,49700,49700,49700,0
20250227,121300,241305750,49700,49700,49700,49700,0
20250227,121200,241305750,49700,49700,49700,49700,0
20250227,121100,241305750,49700,49700,49700,49700,0
20250227,121000,241305750,49700,49750,49800,49700,7
20250227,120900,240957500,49750,49750,49750,49750,0
20250227,120800,240957500,49750,49750,49750,49750,1
20250227,120700,240907750,49750,49750,49750,49750,22
20250227,120600,239813250,49750,49750,49750,49750,20
20250227,120500,238818250,49850,49850,49850,49850,0
20250227,120400,238818250,49850,49850,49850,49850,0
20250227,120300,238818250,49850,49850,49850,49850,0
20250227,120200,238818250,49850,49900,49900,49850,45
20250227,120100,236574200,50100,50100,50100,50100,0
20250227,120000,236574200,50100,50100,50100,50100,0
20250227,115900,236574200,50100,50100,50100,50100,0
20250227,115800,236574200,50100,50100,50100,50100,4
20250227,115700,236373800,50100,50100,50100,50100,0
20250227,115600,236373800,50100,50100,50100,50100,0
20250227,115500,236373800,50100,50100,50100,50100,0
20250227,115400,236373800,50100,50100,50100,50100,0
20250227,115300,236373800,50100,50100,50100,50100,0
20250227,115200,236373800,50100,50100,50100,50100,0
20250227,115100,236373800,50100,50100,50100,50100,0
20250227,115000,236373800,50100,50100,50100,50100,0
20250227,114900,236373800,50100,50100,50100,50100,0
20250227,114800,236373800,50100,50100,50100,50100,0
20250227,114700,236373800,50100,50100,50100,50100,0
20250227,114600,236373800,50100,50100,50100,50100,0
20250227,114500,236373800,50100,50100,50100,50100,0
20250227,114400,236373800,50100,50100,50100,50100,0
20250227,114300,236373800,50100,50100,50100,50100,0
20250227,114200,236373800,50100,50100,50100,50100,8
20250227,114100,235973000,50100,50100,50100,50100,6
20250227,114000,235672400,50000,50000,50000,50000,0
20250227,113900,235672400,50000,50000,50000,50000,7
20250227,113800,235322400,50000,49900,50000,49900,35
20250227,113700,233572600,50000,50000,50000,50000,0
20250227,113600,233572600,50000,50000,50000,50000,0
20250227,113500,233572600,50000,50000,50000,50000,0
20250227,113400,233572600,50000,50000,50000,50000,0
20250227,113300,233572600,50000,50000,50000,50000,0
20250227,113200,233572600,50000,50000,50000,50000,0
20250227,113100,233572600,50000,50000,50000,50000,0
20250227,113000,233572600,50000,50000,50000,50000,0
20250227,112900,233572600,50000,50000,50000,50000,0
20250227,112800,233572600,50000,50000,50000,50000,0
20250227,112700,233572600,50000,50000,50000,50000,0
20250227,112600,233572600,50000,50000,50000,50000,0
20250227,112500,233572600,50000,50000,50000,50000,0
20250227,112400,233572600,50000,50000,50000,50000,0
20250227,112300,233572600,50000,50000,50000,50000,0
20250227,112200,233572600,50000,50000,50000,50000,0
20250227,112100,233572600,50000,50000,50000,50000,0
20250227,112000,233572600,50000,50000,50000,50000,0
20250227,111900,233572600,50000,50000,50000,50000,0
20250227,111800,233572600,50000,50000,50000,50000,0
20250227,111700,233572600,50000,50000,50000,50000,0
20250227,111600,233572600,50000,50000,50000,50000,0
20250227,111500,233572600,50000,50000,50000,50000,0
20250227,111400,233572600,50000,49800,50000,49800,80
20250227,111300,229585700,49800,49800,49800,49800,0
20250227,111200,229585700,49800,49800,49800,49800,0
20250227,111100,229585700,49800,49800,49800,49800,1
20250227,111000,229535900,49600,49600,49600,49600,0
20250227,110900,229535900,49600,49600,49600,49600,0
20250227,110800,229535900,49600,49600,49600,49600,42
20250227,110700,227452700,49500,49500,49500,49500,0
20250227,110600,227452700,49500,49750,49750,49500,1032
20250227,110500,176337950,50000,50000,50000,50000,0
20250227,110400,176337950,50000,50000,50000,50000,0
20250227,110300,176337950,50000,50000,50000,50000,0
20250227,110200,176337950,50000,50000,50000,50000,0
20250227,110100,176337950,50000,50000,50000,50000,0
20250227,110000,176337950,50000,50000,50000,50000,0
20250227,105900,176337950,50000,50000,50000,50000,0
20250227,105800,176337950,50000,50000,50000,50000,0
20250227,105700,176337950,50000,50000,50000,50000,0
20250227,105600,176337950,50000,50000,50000,50000,1
20250227,105500,176287950,50000,49800,50000,49800,43
20250227,105400,174146350,49750,49750,49750,49750,0
20250227,105300,174146350,49750,49750,49750,49750,0
20250227,105200,174146350,49750,49800,49800,49700,1051
20250227,105100,121883700,49900,49900,49900,49900,0
20250227,105000,121883700,49900,49900,49900,49900,0
20250227,104900,121883700,49900,49900,49900,49900,63
20250227,104800,118740000,49850,49850,49850,49850,1
20250227,104700,118690150,49850,49850,49850,49850,3
20250227,104600,118540600,49850,49800,49850,49750,132
20250227,104500,111969900,49750,49750,49750,49750,0
20250227,104400,111969900,49750,49750,49750,49750,1
20250227,104300,111920150,49650,49650,49650,49650,0
20250227,104200,111920150,49650,49650,49650,49650,0
20250227,104100,111920150,49650,49650,49650,49650,1
20250227,104000,111870500,49650,49750,49950,49500,296
20250227,103900,97184550,49700,49700,49700,49700,52
20250227,103800,94600150,49600,49600,49600,49600,1
20250227,103700,94550550,49600,49750,49750,49600,198
20250227,103600,84714200,49800,49950,49950,49800,349
20250227,103500,67315700,49950,49950,49950,49950,0
20250227,103400,67315700,49950,49950,49950,49950,30
20250227,103300,65817200,50200,50200,50200,50200,0
20250227,103200,65817200,50200,50200,50200,50200,0
20250227,103100,65817200,50200,50200,50200,50200,0
20250227,103000,65817200,50200,50200,50200,50200,0
20250227,102900,65817200,50200,50200,50200,50200,0
20250227,102800,65817200,50200,50200,50200,50200,50
20250227,102700,63307200,50200,50200,50200,50200,1
20250227,102600,63257000,50200,50200,50200,50200,0
20250227,102500,63257000,50200,50200,50200,50200,0
20250227,102400,63257000,50200,50200,50200,50200,0
20250227,102300,63257000,50200,50200,50200,50200,0
20250227,102200,63257000,50200,50200,50200,50200,0
20250227,102100,63257000,50200,50200,50200,50200,0
20250227,102000,63257000,50200,50200,50200,50200,1
20250227,101900,63206800,49950,49950,49950,49950,0
20250227,101800,63206800,49950,49950,49950,49950,0
20250227,101700,63206800,49950,49950,49950,49950,0
20250227,101600,63206800,49950,49950,49950,49950,0
20250227,101500,63206800,49950,49950,49950,49950,0
20250227,101400,63206800,49950,49950,49950,49950,2
20250227,101300,63106900,49950,49950,49950,49950,0
20250227,101200,63106900,49950,49950,49950,49950,0
20250227,101100,63106900,49950,49950,49950,49950,57
20250227,101000,60259750,49950,49950,49950,49950,0
20250227,100900,60259750,49950,49950,49950,49950,0
20250227,100800,60259750,49950,49950,49950,49950,0
20250227,100700,60259750,49950,49950,49950,49950,0
20250227,100600,60259750,49950,49950,49950,49950,0
20250227,100500,60259750,49950,49950,49950,49950,0
20250227,100400,60259750,49950,49950,49950,49950,0
20250227,100300,60259750,49950,49950,49950,49950,0
20250227,100200,60259750,49950,49950,49950,49950,0
20250227,100100,60259750,49950,49950,49950,49950,0
20250227,100000,60259750,49950,49950,49950,49950,0
20250227,095900,60259750,49950,49950,49950,49950,0
20250227,095800,60259750,49950,49950,49950,49950,0
20250227,095700,60259750,49950,49950,49950,49950,0
20250227,095600,60259750,49950,49950,49950,49950,0
20250227,095500,60259750,49950,49950,49950,49950,0
20250227,095400,60259750,49950,49950,49950,49950,32
20250227,095300,58661350,49950,49950,49950,49950,3
20250227,095200,58511500,50200,50200,50200,50200,0
20250227,095100,58511500,50200,50200,50200,50200,0
20250227,095000,58511500,50200,50200,50200,50200,0
20250227,094900,58511500,50200,50200,50200,50200,0
20250227,094800,58511500,50200,50200,50200,50200,0
20250227,094700,58511500,50200,50200,50200,50200,0
20250227,094600,58511500,50200,50200,50200,50200,0
20250227,094500,58511500,50200,50200,50200,50200,0
20250227,094400,58511500,50200,49900,50200,49900,2
20250227,094300,58411400,49850,49850,49850,49850,0
20250227,094200,58411400,49850,49950,50000,49850,137
20250227,094100,51575000,49950,49950,49950,49950,0
20250227,094000,51575000,49950,49950,49950,49950,0
20250227,093900,51575000,49950,49950,49950,49950,82
20250227,093800,47479100,49950,49950,49950,49950,0
20250227,093700,47479100,49950,49950,49950,49950,0
20250227,093600,47479100,49950,49950,49950,49950,1
20250227,093500,47429150,49950,49950,49950,49950,1
20250227,093400,47379200,49900,49900,49900,49900,86
20250227,093300,43087800,49850,49900,49900,49850,8
20250227,093200,42688800,49900,50000,50000,49850,375
20250227,093100,23970400,50000,50000,50000,50000,1
20250227,093000,23920400,50100,50100,50100,50100,0
20250227,092900,23920400,50100,50100,50100,50100,0
20250227,092800,23920400,50100,50100,50100,50100,0
20250227,092700,23920400,50100,50100,50100,50100,0
20250227,092600,23920400,50100,50100,50100,50100,0
20250227,092500,23920400,50100,50100,50100,50100,0
20250227,092400,23920400,50100,50100,50100,50100,0
20250227,092300,23920400,50100,50100,50100,50100,5
20250227,092200,23669900,50100,50100,50100,50100,0
20250227,092100,23669900,50100,50200,50200,50100,153
20250227,092000,16004200,50200,50300,50300,50200,65
20250227,091900,12740100,50300,50300,50300,50300,45
20250227,091800,10476600,50700,50400,50700,50400,20
20250227,091700,9465200,50400,50400,50400,50400,0
20250227,091600,9465200,50400,50400,50400,50400,0
20250227,091500,9465200,50400,50400,50400,50400,0
20250227,091400,9465200,50400,50200,50400,50200,35
20250227,091300,7702200,50200,50300,50300,50200,54
20250227,091200,4989700,50300,50300,50300,50300,0
20250227,091100,4989700,50300,50300,50300,50300,0
20250227,091000,4989700,50300,50300,50300,50300,2
20250227,090900,4889100,50300,50300,50300,50300,1
20250227,090800,4838800,50300,50400,50400,50300,68
20250227,090700,1417300,50500,50500,50500,50500,4
20250227,090600,1215300,50500,50500,50500,50500,0
20250227,090500,1215300,50500,50500,50500,50500,9
20250227,090400,760800,50600,50700,50700,50600,7
20250227,090300,406400,50900,50900,50900,50900,6
20250227,090200,101000,50500,50500,50500,50500,0
20250227,090100,101000,50500,50500,50500,50500,0
20250227,090000,101000,50500,50500,50500,50500,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 212900 331299250 50000 50000 50000 50000 160
3 20250227 212800 331299250 50000 50000 50000 50000 0
4 20250227 212700 331299250 50000 50000 50000 50000 0
5 20250227 212600 331299250 50000 50000 50000 50000 0
6 20250227 212500 331299250 50000 50000 50000 50000 0
7 20250227 212400 331299250 50000 50000 50000 50000 0
8 20250227 212300 331299250 50000 50000 50000 50000 0
9 20250227 212200 331299250 50000 50000 50000 50000 0
10 20250227 212100 331299250 50000 50000 50000 50000 0
11 20250227 212000 331299250 50000 50000 50000 50000 0
12 20250227 211900 331299250 50000 50000 50000 50000 0
13 20250227 211800 331299250 50000 50000 50000 50000 0
14 20250227 211700 331299250 50000 50000 50000 50000 0
15 20250227 211600 331299250 50000 50000 50000 50000 0
16 20250227 211500 331299250 50000 50000 50000 50000 0
17 20250227 211400 331299250 50000 50000 50000 50000 0
18 20250227 211300 331299250 50000 50000 50000 50000 0
19 20250227 211200 331299250 50000 50000 50000 50000 0
20 20250227 211100 331299250 50000 50000 50000 50000 0
21 20250227 211000 331299250 50000 50000 50000 50000 0
22 20250227 210900 331299250 50000 50000 50000 50000 0
23 20250227 210800 331299250 50000 50000 50000 50000 0
24 20250227 210700 331299250 50000 50000 50000 50000 0
25 20250227 210600 331299250 50000 50000 50000 50000 0
26 20250227 210500 331299250 50000 50000 50000 50000 0
27 20250227 210400 331299250 50000 50000 50000 50000 0
28 20250227 210300 331299250 50000 50000 50000 50000 0
29 20250227 210200 331299250 50000 50000 50000 50000 0
30 20250227 210100 331299250 50000 50000 50000 50000 0
31 20250227 210000 331299250 50000 50000 50000 50000 0
32 20250227 205900 331299250 50000 50000 50000 50000 160
33 20250227 205800 331299250 50000 50000 50000 50000 0
34 20250227 205700 331299250 50000 50000 50000 50000 0
35 20250227 205600 331299250 50000 50000 50000 50000 0
36 20250227 205500 331299250 50000 50000 50000 50000 0
37 20250227 205400 331299250 50000 50000 50000 50000 0
38 20250227 205300 331299250 50000 50000 50000 50000 0
39 20250227 205200 331299250 50000 50000 50000 50000 0
40 20250227 205100 331299250 50000 50000 50000 50000 0
41 20250227 205000 331299250 50000 50000 50000 50000 0
42 20250227 204900 331299250 50000 50000 50000 50000 0
43 20250227 204800 331299250 50000 50000 50000 50000 0
44 20250227 204700 331299250 50000 50000 50000 50000 0
45 20250227 204600 331299250 50000 50000 50000 50000 0
46 20250227 204500 331299250 50000 50000 50000 50000 0
47 20250227 204400 331299250 50000 50000 50000 50000 0
48 20250227 204300 331299250 50000 50000 50000 50000 0
49 20250227 204200 331299250 50000 50000 50000 50000 0
50 20250227 204100 331299250 50000 50000 50000 50000 0
51 20250227 204000 331299250 50000 50000 50000 50000 0
52 20250227 203900 331299250 50000 50000 50000 50000 0
53 20250227 203800 331299250 50000 50000 50000 50000 0
54 20250227 203700 331299250 50000 50000 50000 50000 0
55 20250227 203600 331299250 50000 50000 50000 50000 0
56 20250227 203500 331299250 50000 50000 50000 50000 0
57 20250227 203400 331299250 50000 50000 50000 50000 0
58 20250227 203300 331299250 50000 50000 50000 50000 0
59 20250227 203200 331299250 50000 50000 50000 50000 0
60 20250227 203100 331299250 50000 50000 50000 50000 0
61 20250227 203000 331299250 50000 50000 50000 50000 0
62 20250227 202900 331299250 50000 50000 50000 50000 160
63 20250227 202800 331299250 50000 50000 50000 50000 0
64 20250227 202700 331299250 50000 50000 50000 50000 0
65 20250227 202600 331299250 50000 50000 50000 50000 0
66 20250227 202500 331299250 50000 50000 50000 50000 0
67 20250227 202400 331299250 50000 50000 50000 50000 0
68 20250227 202300 331299250 50000 50000 50000 50000 0
69 20250227 202200 331299250 50000 50000 50000 50000 0
70 20250227 202100 331299250 50000 50000 50000 50000 0
71 20250227 202000 331299250 50000 50000 50000 50000 0
72 20250227 201900 331299250 50000 50000 50000 50000 0
73 20250227 201800 331299250 50000 50000 50000 50000 0
74 20250227 201700 331299250 50000 50000 50000 50000 0
75 20250227 201600 331299250 50000 50000 50000 50000 0
76 20250227 201500 331299250 50000 50000 50000 50000 0
77 20250227 201400 331299250 50000 50000 50000 50000 0
78 20250227 201300 331299250 50000 50000 50000 50000 0
79 20250227 201200 331299250 50000 50000 50000 50000 0
80 20250227 201100 331299250 50000 50000 50000 50000 0
81 20250227 201000 331299250 50000 50000 50000 50000 0
82 20250227 200900 331299250 50000 50000 50000 50000 0
83 20250227 200800 331299250 50000 50000 50000 50000 0
84 20250227 200700 331299250 50000 50000 50000 50000 0
85 20250227 200600 331299250 50000 50000 50000 50000 0
86 20250227 200500 331299250 50000 50000 50000 50000 0
87 20250227 200400 331299250 50000 50000 50000 50000 0
88 20250227 200300 331299250 50000 50000 50000 50000 0
89 20250227 200200 331299250 50000 50000 50000 50000 0
90 20250227 200100 331299250 50000 50000 50000 50000 0
91 20250227 200000 331299250 50000 50000 50000 50000 0
92 20250227 195900 331299250 50000 50000 50000 50000 160
93 20250227 195800 331299250 50000 50000 50000 50000 0
94 20250227 195700 331299250 50000 50000 50000 50000 0
95 20250227 195600 331299250 50000 50000 50000 50000 0
96 20250227 195500 331299250 50000 50000 50000 50000 0
97 20250227 195400 331299250 50000 50000 50000 50000 0
98 20250227 195300 331299250 50000 50000 50000 50000 0
99 20250227 195200 331299250 50000 50000 50000 50000 0
100 20250227 195100 331299250 50000 50000 50000 50000 0
101 20250227 195000 331299250 50000 50000 50000 50000 0
102 20250227 194900 331299250 50000 50000 50000 50000 0
103 20250227 194800 331299250 50000 50000 50000 50000 0
104 20250227 194700 331299250 50000 50000 50000 50000 0
105 20250227 194600 331299250 50000 50000 50000 50000 0
106 20250227 194500 331299250 50000 50000 50000 50000 0
107 20250227 194400 331299250 50000 50000 50000 50000 0
108 20250227 194300 331299250 50000 50000 50000 50000 0
109 20250227 194200 331299250 50000 50000 50000 50000 0
110 20250227 194100 331299250 50000 50000 50000 50000 0
111 20250227 194000 331299250 50000 50000 50000 50000 0
112 20250227 193900 331299250 50000 50000 50000 50000 0
113 20250227 193800 331299250 50000 50000 50000 50000 0
114 20250227 193700 331299250 50000 50000 50000 50000 0
115 20250227 193600 331299250 50000 50000 50000 50000 0
116 20250227 193500 331299250 50000 50000 50000 50000 0
117 20250227 193400 331299250 50000 50000 50000 50000 0
118 20250227 193300 331299250 50000 50000 50000 50000 0
119 20250227 193200 331299250 50000 50000 50000 50000 0
120 20250227 193100 331299250 50000 50000 50000 50000 0
121 20250227 193000 331299250 50000 50000 50000 50000 0
122 20250227 192900 331299250 50000 50000 50000 50000 160
123 20250227 192800 331299250 50000 50000 50000 50000 0
124 20250227 192700 331299250 50000 50000 50000 50000 0
125 20250227 192600 331299250 50000 50000 50000 50000 0
126 20250227 192500 331299250 50000 50000 50000 50000 0
127 20250227 192400 331299250 50000 50000 50000 50000 0
128 20250227 192300 331299250 50000 50000 50000 50000 0
129 20250227 192200 331299250 50000 50000 50000 50000 0
130 20250227 192100 331299250 50000 50000 50000 50000 0
131 20250227 192000 331299250 50000 50000 50000 50000 0
132 20250227 191900 331299250 50000 50000 50000 50000 0
133 20250227 191800 331299250 50000 50000 50000 50000 0
134 20250227 191700 331299250 50000 50000 50000 50000 0
135 20250227 191600 331299250 50000 50000 50000 50000 0
136 20250227 191500 331299250 50000 50000 50000 50000 0
137 20250227 191400 331299250 50000 50000 50000 50000 0
138 20250227 191300 331299250 50000 50000 50000 50000 0
139 20250227 191200 331299250 50000 50000 50000 50000 0
140 20250227 191100 331299250 50000 50000 50000 50000 0
141 20250227 191000 331299250 50000 50000 50000 50000 0
142 20250227 190900 331299250 50000 50000 50000 50000 0
143 20250227 190800 331299250 50000 50000 50000 50000 0
144 20250227 190700 331299250 50000 50000 50000 50000 0
145 20250227 190600 331299250 50000 50000 50000 50000 0
146 20250227 190500 331299250 50000 50000 50000 50000 0
147 20250227 190400 331299250 50000 50000 50000 50000 0
148 20250227 190300 331299250 50000 50000 50000 50000 0
149 20250227 190200 331299250 50000 50000 50000 50000 0
150 20250227 190100 331299250 50000 50000 50000 50000 0
151 20250227 190000 331299250 50000 50000 50000 50000 0
152 20250227 185900 331299250 50000 50000 50000 50000 160
153 20250227 185800 331299250 50000 50000 50000 50000 0
154 20250227 185700 331299250 50000 50000 50000 50000 0
155 20250227 185600 331299250 50000 50000 50000 50000 0
156 20250227 185500 331299250 50000 50000 50000 50000 0
157 20250227 185400 331299250 50000 50000 50000 50000 0
158 20250227 185300 331299250 50000 50000 50000 50000 0
159 20250227 185200 331299250 50000 50000 50000 50000 0
160 20250227 185100 331299250 50000 50000 50000 50000 0
161 20250227 185000 331299250 50000 50000 50000 50000 0
162 20250227 184900 331299250 50000 50000 50000 50000 0
163 20250227 184800 331299250 50000 50000 50000 50000 0
164 20250227 184700 331299250 50000 50000 50000 50000 0
165 20250227 184600 331299250 50000 50000 50000 50000 0
166 20250227 184500 331299250 50000 50000 50000 50000 0
167 20250227 184400 331299250 50000 50000 50000 50000 0
168 20250227 184300 331299250 50000 50000 50000 50000 0
169 20250227 184200 331299250 50000 50000 50000 50000 0
170 20250227 184100 331299250 50000 50000 50000 50000 0
171 20250227 184000 331299250 50000 50000 50000 50000 0
172 20250227 183900 331299250 50000 50000 50000 50000 0
173 20250227 183800 331299250 50000 50000 50000 50000 0
174 20250227 183700 331299250 50000 50000 50000 50000 0
175 20250227 183600 331299250 50000 50000 50000 50000 0
176 20250227 183500 331299250 50000 50000 50000 50000 0
177 20250227 183400 331299250 50000 50000 50000 50000 0
178 20250227 183300 331299250 50000 50000 50000 50000 0
179 20250227 183200 331299250 50000 50000 50000 50000 0
180 20250227 183100 331299250 50000 50000 50000 50000 0
181 20250227 183000 331299250 50000 50000 50000 50000 0
182 20250227 182900 331299250 50000 50000 50000 50000 160
183 20250227 182800 331299250 50000 50000 50000 50000 0
184 20250227 182700 331299250 50000 50000 50000 50000 0
185 20250227 182600 331299250 50000 50000 50000 50000 0
186 20250227 182500 331299250 50000 50000 50000 50000 0
187 20250227 182400 331299250 50000 50000 50000 50000 0
188 20250227 182300 331299250 50000 50000 50000 50000 0
189 20250227 182200 331299250 50000 50000 50000 50000 0
190 20250227 182100 331299250 50000 50000 50000 50000 0
191 20250227 182000 331299250 50000 50000 50000 50000 0
192 20250227 181900 331299250 50000 50000 50000 50000 0
193 20250227 181800 331299250 50000 50000 50000 50000 0
194 20250227 181700 331299250 50000 50000 50000 50000 0
195 20250227 181600 331299250 50000 50000 50000 50000 0
196 20250227 181500 331299250 50000 50000 50000 50000 0
197 20250227 181400 331299250 50000 50000 50000 50000 0
198 20250227 181300 331299250 50000 50000 50000 50000 0
199 20250227 181200 331299250 50000 50000 50000 50000 0
200 20250227 181100 331299250 50000 50000 50000 50000 0
201 20250227 181000 331299250 50000 50000 50000 50000 0
202 20250227 180900 331299250 50000 50000 50000 50000 0
203 20250227 180800 331299250 50000 50000 50000 50000 0
204 20250227 180700 331299250 50000 50000 50000 50000 0
205 20250227 180600 331299250 50000 50000 50000 50000 0
206 20250227 180500 331299250 50000 50000 50000 50000 0
207 20250227 180400 331299250 50000 50000 50000 50000 0
208 20250227 180300 331299250 50000 50000 50000 50000 0
209 20250227 180200 331299250 50000 50000 50000 50000 0
210 20250227 180100 331299250 50000 50000 50000 50000 0
211 20250227 180000 331299250 50000 50000 50000 50000 0
212 20250227 175900 331299250 50000 50000 50000 50000 160
213 20250227 175800 331299250 50000 50000 50000 50000 0
214 20250227 175700 331299250 50000 50000 50000 50000 0
215 20250227 175600 331299250 50000 50000 50000 50000 0
216 20250227 175500 331299250 50000 50000 50000 50000 0
217 20250227 175400 331299250 50000 50000 50000 50000 0
218 20250227 175300 331299250 50000 50000 50000 50000 0
219 20250227 175200 331299250 50000 50000 50000 50000 0
220 20250227 175100 331299250 50000 50000 50000 50000 0
221 20250227 175000 331299250 50000 50000 50000 50000 0
222 20250227 174900 331299250 50000 50000 50000 50000 0
223 20250227 174800 331299250 50000 50000 50000 50000 0
224 20250227 174700 331299250 50000 50000 50000 50000 0
225 20250227 174600 331299250 50000 50000 50000 50000 0
226 20250227 174500 331299250 50000 50000 50000 50000 0
227 20250227 174400 331299250 50000 50000 50000 50000 0
228 20250227 174300 331299250 50000 50000 50000 50000 0
229 20250227 174200 331299250 50000 50000 50000 50000 0
230 20250227 174100 331299250 50000 50000 50000 50000 0
231 20250227 174000 331299250 50000 50000 50000 50000 0
232 20250227 173900 331299250 50000 50000 50000 50000 0
233 20250227 173800 331299250 50000 50000 50000 50000 0
234 20250227 173700 331299250 50000 50000 50000 50000 0
235 20250227 173600 331299250 50000 50000 50000 50000 0
236 20250227 173500 331299250 50000 50000 50000 50000 0
237 20250227 173400 331299250 50000 50000 50000 50000 0
238 20250227 173300 331299250 50000 50000 50000 50000 0
239 20250227 173200 331299250 50000 50000 50000 50000 0
240 20250227 173100 331299250 50000 50000 50000 50000 0
241 20250227 173000 331299250 50000 50000 50000 50000 0
242 20250227 172900 331299250 50000 50000 50000 50000 160
243 20250227 172800 331299250 50000 50000 50000 50000 0
244 20250227 172700 331299250 50000 50000 50000 50000 0
245 20250227 172600 331299250 50000 50000 50000 50000 0
246 20250227 172500 331299250 50000 50000 50000 50000 0
247 20250227 172400 331299250 50000 50000 50000 50000 0
248 20250227 172300 331299250 50000 50000 50000 50000 0
249 20250227 172200 331299250 50000 50000 50000 50000 0
250 20250227 172100 331299250 50000 50000 50000 50000 0
251 20250227 172000 331299250 50000 50000 50000 50000 0
252 20250227 171900 331299250 50000 50000 50000 50000 0
253 20250227 171800 331299250 50000 50000 50000 50000 0
254 20250227 171700 331299250 50000 50000 50000 50000 0
255 20250227 171600 331299250 50000 50000 50000 50000 0
256 20250227 171500 331299250 50000 50000 50000 50000 0
257 20250227 171400 331299250 50000 50000 50000 50000 0
258 20250227 171300 331299250 50000 50000 50000 50000 0
259 20250227 171200 331299250 50000 50000 50000 50000 0
260 20250227 171100 331299250 50000 50000 50000 50000 0
261 20250227 171000 331299250 50000 50000 50000 50000 0
262 20250227 170900 331299250 50000 50000 50000 50000 0
263 20250227 170800 331299250 50000 50000 50000 50000 0
264 20250227 170700 331299250 50000 50000 50000 50000 0
265 20250227 170600 331299250 50000 50000 50000 50000 0
266 20250227 170500 331299250 50000 50000 50000 50000 0
267 20250227 170400 331299250 50000 50000 50000 50000 0
268 20250227 170300 331299250 50000 50000 50000 50000 0
269 20250227 170200 331299250 50000 50000 50000 50000 0
270 20250227 170100 331299250 50000 50000 50000 50000 0
271 20250227 170000 331299250 50000 50000 50000 50000 0
272 20250227 165900 331299250 50000 50000 50000 50000 160
273 20250227 165800 331299250 50000 50000 50000 50000 0
274 20250227 165700 331299250 50000 50000 50000 50000 0
275 20250227 165600 331299250 50000 50000 50000 50000 0
276 20250227 165500 331299250 50000 50000 50000 50000 0
277 20250227 165400 331299250 50000 50000 50000 50000 0
278 20250227 165300 331299250 50000 50000 50000 50000 0
279 20250227 165200 331299250 50000 50000 50000 50000 0
280 20250227 165100 331299250 50000 50000 50000 50000 0
281 20250227 165000 331299250 50000 50000 50000 50000 0
282 20250227 164900 331299250 50000 50000 50000 50000 0
283 20250227 164800 331299250 50000 50000 50000 50000 0
284 20250227 164700 331299250 50000 50000 50000 50000 0
285 20250227 164600 331299250 50000 50000 50000 50000 0
286 20250227 164500 331299250 50000 50000 50000 50000 0
287 20250227 164400 331299250 50000 50000 50000 50000 0
288 20250227 164300 331299250 50000 50000 50000 50000 0
289 20250227 164200 331299250 50000 50000 50000 50000 0
290 20250227 164100 331299250 50000 50000 50000 50000 0
291 20250227 164000 331299250 50000 50000 50000 50000 0
292 20250227 163900 331299250 50000 50000 50000 50000 0
293 20250227 163800 331299250 50000 50000 50000 50000 0
294 20250227 163700 331299250 50000 50000 50000 50000 0
295 20250227 163600 331299250 50000 50000 50000 50000 0
296 20250227 163500 331299250 50000 50000 50000 50000 0
297 20250227 163400 331299250 50000 50000 50000 50000 0
298 20250227 163300 331299250 50000 50000 50000 50000 0
299 20250227 163200 331299250 50000 50000 50000 50000 0
300 20250227 163100 331299250 50000 50000 50000 50000 0
301 20250227 163000 331299250 50000 50000 50000 50000 0
302 20250227 162900 331299250 50000 50000 50000 50000 160
303 20250227 162800 331299250 50000 50000 50000 50000 0
304 20250227 162700 331299250 50000 50000 50000 50000 0
305 20250227 162600 331299250 50000 50000 50000 50000 0
306 20250227 162500 331299250 50000 50000 50000 50000 0
307 20250227 162400 331299250 50000 50000 50000 50000 0
308 20250227 162300 331299250 50000 50000 50000 50000 0
309 20250227 162200 331299250 50000 50000 50000 50000 0
310 20250227 162100 331299250 50000 50000 50000 50000 0
311 20250227 162000 331299250 50000 50000 50000 50000 0
312 20250227 161900 331299250 50000 50000 50000 50000 0
313 20250227 161800 331299250 50000 50000 50000 50000 0
314 20250227 161700 331299250 50000 50000 50000 50000 0
315 20250227 161600 331299250 50000 50000 50000 50000 0
316 20250227 161500 331299250 50000 50000 50000 50000 0
317 20250227 161400 331299250 50000 50000 50000 50000 0
318 20250227 161300 331299250 50000 50000 50000 50000 0
319 20250227 161200 331299250 50000 50000 50000 50000 0
320 20250227 161100 331299250 50000 50000 50000 50000 0
321 20250227 161000 331299250 50000 50000 50000 50000 0
322 20250227 160900 331299250 50000 50000 50000 50000 0
323 20250227 160800 331299250 50000 50000 50000 50000 0
324 20250227 160700 331299250 50000 50000 50000 50000 0
325 20250227 160600 331299250 50000 50000 50000 50000 0
326 20250227 160500 331299250 50000 50000 50000 50000 0
327 20250227 160400 331299250 50000 50000 50000 50000 0
328 20250227 160300 331299250 50000 50000 50000 50000 0
329 20250227 160200 331299250 50000 50000 50000 50000 0
330 20250227 160100 331299250 50000 50000 50000 50000 0
331 20250227 160000 331299250 50000 50000 50000 50000 0
332 20250227 155900 331299250 50000 50000 50000 50000 160
333 20250227 155800 331299250 50000 50000 50000 50000 0
334 20250227 155700 331299250 50000 50000 50000 50000 0
335 20250227 155600 331299250 50000 50000 50000 50000 0
336 20250227 155500 331299250 50000 50000 50000 50000 0
337 20250227 155400 331299250 50000 50000 50000 50000 0
338 20250227 155300 331299250 50000 50000 50000 50000 0
339 20250227 155200 331299250 50000 50000 50000 50000 0
340 20250227 155100 331299250 50000 50000 50000 50000 0
341 20250227 155000 331299250 50000 50000 50000 50000 0
342 20250227 154900 331299250 50000 50000 50000 50000 0
343 20250227 154800 331299250 50000 50000 50000 50000 0
344 20250227 154700 331299250 50000 50000 50000 50000 0
345 20250227 154600 331299250 50000 50000 50000 50000 0
346 20250227 154500 331299250 50000 50000 50000 50000 0
347 20250227 154400 331299250 50000 50000 50000 50000 0
348 20250227 154300 331299250 50000 50000 50000 50000 0
349 20250227 154200 331299250 50000 50000 50000 50000 0
350 20250227 154100 331299250 50000 50000 50000 50000 0
351 20250227 154000 331299250 50000 50000 50000 50000 0
352 20250227 153900 331299250 50000 50000 50000 50000 0
353 20250227 153800 331299250 50000 50000 50000 50000 0
354 20250227 153700 331299250 50000 50000 50000 50000 0
355 20250227 153600 331299250 50000 50000 50000 50000 0
356 20250227 153500 331299250 50000 50000 50000 50000 0
357 20250227 153400 331299250 50000 50000 50000 50000 0
358 20250227 153300 331299250 50000 50000 50000 50000 0
359 20250227 153200 331299250 50000 50000 50000 50000 0
360 20250227 153100 331299250 50000 50000 50000 50000 0
361 20250227 153000 331299250 50000 50000 50000 50000 160
362 20250227 152900 323299250 50000 50000 50000 50000 0
363 20250227 152800 323299250 50000 50000 50000 50000 0
364 20250227 152700 323299250 50000 50000 50000 50000 0
365 20250227 152600 323299250 50000 50000 50000 50000 0
366 20250227 152500 323299250 50000 50000 50000 50000 0
367 20250227 152400 323299250 50000 50000 50000 50000 0
368 20250227 152300 323299250 50000 50000 50000 50000 0
369 20250227 152200 323299250 50000 50000 50000 50000 0
370 20250227 152100 323299250 50000 50000 50000 50000 0
371 20250227 152000 323299250 50000 50000 50000 50000 0
372 20250227 151900 323299250 50000 50000 50000 50000 0
373 20250227 151800 323299250 50000 50000 50000 50000 0
374 20250227 151700 323299250 50000 50000 50000 50000 0
375 20250227 151600 323299250 50000 50000 50000 50000 0
376 20250227 151500 323299250 50000 50000 50000 50000 0
377 20250227 151400 323299250 50000 50000 50000 50000 0
378 20250227 151300 323299250 50000 50000 50000 50000 0
379 20250227 151200 323299250 50000 50000 50000 50000 0
380 20250227 151100 323299250 50000 50000 50000 50000 0
381 20250227 151000 323299250 50000 50000 50000 50000 50
382 20250227 150900 320799250 50000 50000 50000 50000 10
383 20250227 150800 320299250 50000 50000 50000 50000 0
384 20250227 150700 320299250 50000 50000 50000 50000 2
385 20250227 150600 320199250 49900 49900 49900 49900 0
386 20250227 150500 320199250 49900 49900 49900 49900 0
387 20250227 150400 320199250 49900 49900 49900 49900 0
388 20250227 150300 320199250 49900 49850 49900 49850 400
389 20250227 150200 300239450 49850 49850 49850 49850 0
390 20250227 150100 300239450 49850 49850 49850 49850 0
391 20250227 150000 300239450 49850 49850 49850 49850 0
392 20250227 145900 300239450 49850 49850 49850 49850 0
393 20250227 145800 300239450 49850 49850 49850 49850 32
394 20250227 145700 298644250 49900 49900 49900 49900 0
395 20250227 145600 298644250 49900 49900 49900 49900 1
396 20250227 145500 298594350 50100 50100 50100 50100 0
397 20250227 145400 298594350 50100 50100 50100 50100 0
398 20250227 145300 298594350 50100 50100 50100 50100 0
399 20250227 145200 298594350 50100 50100 50100 50100 0
400 20250227 145100 298594350 50100 50100 50100 50100 0
401 20250227 145000 298594350 50100 50100 50100 50100 0
402 20250227 144900 298594350 50100 50100 50100 50100 0
403 20250227 144800 298594350 50100 50100 50100 50100 0
404 20250227 144700 298594350 50100 50100 50100 50100 0
405 20250227 144600 298594350 50100 50100 50100 50100 0
406 20250227 144500 298594350 50100 50100 50100 50100 0
407 20250227 144400 298594350 50100 50100 50100 50100 0
408 20250227 144300 298594350 50100 50100 50100 50100 0
409 20250227 144200 298594350 50100 50100 50100 50100 0
410 20250227 144100 298594350 50100 50100 50100 50100 0
411 20250227 144000 298594350 50100 50100 50100 50100 0
412 20250227 143900 298594350 50100 50100 50100 50100 0
413 20250227 143800 298594350 50100 50100 50100 50100 0
414 20250227 143700 298594350 50100 50100 50100 50100 0
415 20250227 143600 298594350 50100 50100 50100 50100 0
416 20250227 143500 298594350 50100 50100 50100 50100 0
417 20250227 143400 298594350 50100 50100 50100 50100 0
418 20250227 143300 298594350 50100 49850 50100 49850 76
419 20250227 143200 294803200 49900 49900 49900 49900 0
420 20250227 143100 294803200 49900 49950 49950 49900 156
421 20250227 143000 287017100 49950 50000 50000 49950 59
422 20250227 142900 284068050 50100 50100 50100 50100 0
423 20250227 142800 284068050 50100 50100 50100 50100 0
424 20250227 142700 284068050 50100 50100 50100 50100 0
425 20250227 142600 284068050 50100 50100 50100 50100 11
426 20250227 142500 283516950 50000 49950 50000 49950 58
427 20250227 142400 280618350 49800 49750 49800 49750 13
428 20250227 142300 279971500 49600 49600 49600 49600 0
429 20250227 142200 279971500 49600 49600 49600 49600 34
430 20250227 142100 278285100 49600 49600 49600 49600 0
431 20250227 142000 278285100 49600 49600 49600 49600 0
432 20250227 141900 278285100 49600 49600 49600 49600 10
433 20250227 141800 277789100 49600 49600 49600 49600 0
434 20250227 141700 277789100 49600 49550 49600 49550 2
435 20250227 141600 277689950 49550 49600 49600 49550 30
436 20250227 141500 276202400 49600 49600 49600 49600 30
437 20250227 141400 274714400 49500 49500 49500 49500 38
438 20250227 141300 272833400 49500 49500 49500 49500 0
439 20250227 141200 272833400 49500 49550 49550 49500 15
440 20250227 141100 272090850 49600 49600 49600 49600 0
441 20250227 141000 272090850 49600 49650 49650 49600 68
442 20250227 140900 268717250 49650 49650 49650 49650 0
443 20250227 140800 268717250 49650 49650 49650 49650 0
444 20250227 140700 268717250 49650 49650 49650 49650 0
445 20250227 140600 268717250 49650 49650 49650 49650 0
446 20250227 140500 268717250 49650 49650 49650 49650 0
447 20250227 140400 268717250 49650 49650 49650 49650 0
448 20250227 140300 268717250 49650 49650 49650 49650 0
449 20250227 140200 268717250 49650 49650 49650 49650 0
450 20250227 140100 268717250 49650 49650 49650 49650 0
451 20250227 140000 268717250 49650 49650 49650 49650 60
452 20250227 135900 265738250 49650 49650 49650 49650 0
453 20250227 135800 265738250 49650 49650 49650 49650 10
454 20250227 135700 265241750 49650 49650 49650 49650 0
455 20250227 135600 265241750 49650 49700 49700 49650 17
456 20250227 135500 264397500 49700 49700 49700 49700 0
457 20250227 135400 264397500 49700 49700 49700 49700 1
458 20250227 135300 264347800 49700 49700 49700 49700 0
459 20250227 135200 264347800 49700 49700 49700 49700 0
460 20250227 135100 264347800 49700 49700 49700 49700 0
461 20250227 135000 264347800 49700 49700 49700 49700 0
462 20250227 134900 264347800 49700 49700 49700 49700 0
463 20250227 134800 264347800 49700 49700 49700 49700 0
464 20250227 134700 264347800 49700 49700 49700 49700 0
465 20250227 134600 264347800 49700 49700 49700 49700 2
466 20250227 134500 264248400 49700 49700 49700 49700 4
467 20250227 134400 264049600 49700 49700 49700 49700 0
468 20250227 134300 264049600 49700 49700 49700 49700 0
469 20250227 134200 264049600 49700 49700 49700 49700 1
470 20250227 134100 263999900 49700 49700 49700 49700 0
471 20250227 134000 263999900 49700 49700 49700 49700 0
472 20250227 133900 263999900 49700 49700 49700 49700 1
473 20250227 133800 263950200 49650 49650 49650 49650 0
474 20250227 133700 263950200 49650 49650 49650 49650 0
475 20250227 133600 263950200 49650 49650 49650 49650 0
476 20250227 133500 263950200 49650 49650 49650 49650 37
477 20250227 133400 262113150 49650 49650 49650 49650 0
478 20250227 133300 262113150 49650 49650 49650 49650 0
479 20250227 133200 262113150 49650 49650 49650 49650 1
480 20250227 133100 262063500 49650 49650 49650 49650 0
481 20250227 133000 262063500 49650 49650 49650 49650 0
482 20250227 132900 262063500 49650 49650 49650 49650 2
483 20250227 132800 261964200 49650 49650 49650 49650 0
484 20250227 132700 261964200 49650 49650 49650 49650 0
485 20250227 132600 261964200 49650 49750 49750 49650 50
486 20250227 132500 259477850 49800 49800 49800 49800 0
487 20250227 132400 259477850 49800 49800 49800 49800 0
488 20250227 132300 259477850 49800 49800 49800 49800 0
489 20250227 132200 259477850 49800 49800 49800 49800 0
490 20250227 132100 259477850 49800 49800 49800 49800 0
491 20250227 132000 259477850 49800 49750 49800 49750 41
492 20250227 131900 257436100 49750 49750 49750 49750 0
493 20250227 131800 257436100 49750 49750 49750 49750 0
494 20250227 131700 257436100 49750 49750 49750 49750 0
495 20250227 131600 257436100 49750 49750 49750 49750 0
496 20250227 131500 257436100 49750 49750 49750 49750 0
497 20250227 131400 257436100 49750 49750 49750 49750 0
498 20250227 131300 257436100 49750 49750 49750 49750 1
499 20250227 131200 257386350 49750 49750 49750 49750 0
500 20250227 131100 257386350 49750 49750 49750 49750 0
501 20250227 131000 257386350 49750 49750 49750 49750 0
502 20250227 130900 257386350 49750 49750 49750 49750 64
503 20250227 130800 254202350 49800 49800 49800 49800 1
504 20250227 130700 254152550 49750 49750 49750 49750 0
505 20250227 130600 254152550 49750 49750 49750 49750 0
506 20250227 130500 254152550 49750 49750 49750 49750 0
507 20250227 130400 254152550 49750 49750 49750 49750 0
508 20250227 130300 254152550 49750 49750 49750 49750 0
509 20250227 130200 254152550 49750 49750 49750 49750 0
510 20250227 130100 254152550 49750 49750 49750 49750 0
511 20250227 130000 254152550 49750 49750 49750 49750 0
512 20250227 125900 254152550 49750 49750 49750 49750 41
513 20250227 125800 252112800 49750 50000 50000 49750 141
514 20250227 125700 245091750 49950 49950 49950 49950 0
515 20250227 125600 245091750 49950 49950 49950 49950 5
516 20250227 125500 244842000 49950 49950 49950 49950 1
517 20250227 125400 244792050 49950 49950 49950 49950 0
518 20250227 125300 244792050 49950 49950 49950 49950 0
519 20250227 125200 244792050 49950 49950 49950 49950 0
520 20250227 125100 244792050 49950 49850 49950 49850 5
521 20250227 125000 244542700 49750 49750 49750 49750 0
522 20250227 124900 244542700 49750 49750 49750 49750 0
523 20250227 124800 244542700 49750 49750 49750 49750 0
524 20250227 124700 244542700 49750 49750 49750 49750 0
525 20250227 124600 244542700 49750 49750 49750 49750 5
526 20250227 124500 244293950 49800 49800 49800 49800 0
527 20250227 124400 244293950 49800 49800 49800 49800 0
528 20250227 124300 244293950 49800 49800 49800 49800 55
529 20250227 124200 241554950 49800 49800 49800 49800 0
530 20250227 124100 241554950 49800 49800 49800 49800 0
531 20250227 124000 241554950 49800 49800 49800 49800 0
532 20250227 123900 241554950 49800 49800 49800 49800 0
533 20250227 123800 241554950 49800 49800 49800 49800 0
534 20250227 123700 241554950 49800 49800 49800 49800 0
535 20250227 123600 241554950 49800 49800 49800 49800 0
536 20250227 123500 241554950 49800 49800 49800 49800 0
537 20250227 123400 241554950 49800 49800 49800 49800 0
538 20250227 123300 241554950 49800 49800 49800 49800 0
539 20250227 123200 241554950 49800 49800 49800 49800 0
540 20250227 123100 241554950 49800 49800 49800 49800 0
541 20250227 123000 241554950 49800 49800 49800 49800 0
542 20250227 122900 241554950 49800 49800 49800 49800 0
543 20250227 122800 241554950 49800 49800 49800 49800 0
544 20250227 122700 241554950 49800 49800 49800 49800 0
545 20250227 122600 241554950 49800 49800 49800 49800 0
546 20250227 122500 241554950 49800 49800 49800 49800 3
547 20250227 122400 241405550 50000 50000 50000 50000 0
548 20250227 122300 241405550 50000 50000 50000 50000 0
549 20250227 122200 241405550 50000 50000 50000 50000 0
550 20250227 122100 241405550 50000 50000 50000 50000 0
551 20250227 122000 241405550 50000 50000 50000 50000 0
552 20250227 121900 241405550 50000 50000 50000 50000 0
553 20250227 121800 241405550 50000 50000 50000 50000 0
554 20250227 121700 241405550 50000 50000 50000 50000 0
555 20250227 121600 241405550 50000 49800 50000 49800 2
556 20250227 121500 241305750 49700 49700 49700 49700 0
557 20250227 121400 241305750 49700 49700 49700 49700 0
558 20250227 121300 241305750 49700 49700 49700 49700 0
559 20250227 121200 241305750 49700 49700 49700 49700 0
560 20250227 121100 241305750 49700 49700 49700 49700 0
561 20250227 121000 241305750 49700 49750 49800 49700 7
562 20250227 120900 240957500 49750 49750 49750 49750 0
563 20250227 120800 240957500 49750 49750 49750 49750 1
564 20250227 120700 240907750 49750 49750 49750 49750 22
565 20250227 120600 239813250 49750 49750 49750 49750 20
566 20250227 120500 238818250 49850 49850 49850 49850 0
567 20250227 120400 238818250 49850 49850 49850 49850 0
568 20250227 120300 238818250 49850 49850 49850 49850 0
569 20250227 120200 238818250 49850 49900 49900 49850 45
570 20250227 120100 236574200 50100 50100 50100 50100 0
571 20250227 120000 236574200 50100 50100 50100 50100 0
572 20250227 115900 236574200 50100 50100 50100 50100 0
573 20250227 115800 236574200 50100 50100 50100 50100 4
574 20250227 115700 236373800 50100 50100 50100 50100 0
575 20250227 115600 236373800 50100 50100 50100 50100 0
576 20250227 115500 236373800 50100 50100 50100 50100 0
577 20250227 115400 236373800 50100 50100 50100 50100 0
578 20250227 115300 236373800 50100 50100 50100 50100 0
579 20250227 115200 236373800 50100 50100 50100 50100 0
580 20250227 115100 236373800 50100 50100 50100 50100 0
581 20250227 115000 236373800 50100 50100 50100 50100 0
582 20250227 114900 236373800 50100 50100 50100 50100 0
583 20250227 114800 236373800 50100 50100 50100 50100 0
584 20250227 114700 236373800 50100 50100 50100 50100 0
585 20250227 114600 236373800 50100 50100 50100 50100 0
586 20250227 114500 236373800 50100 50100 50100 50100 0
587 20250227 114400 236373800 50100 50100 50100 50100 0
588 20250227 114300 236373800 50100 50100 50100 50100 0
589 20250227 114200 236373800 50100 50100 50100 50100 8
590 20250227 114100 235973000 50100 50100 50100 50100 6
591 20250227 114000 235672400 50000 50000 50000 50000 0
592 20250227 113900 235672400 50000 50000 50000 50000 7
593 20250227 113800 235322400 50000 49900 50000 49900 35
594 20250227 113700 233572600 50000 50000 50000 50000 0
595 20250227 113600 233572600 50000 50000 50000 50000 0
596 20250227 113500 233572600 50000 50000 50000 50000 0
597 20250227 113400 233572600 50000 50000 50000 50000 0
598 20250227 113300 233572600 50000 50000 50000 50000 0
599 20250227 113200 233572600 50000 50000 50000 50000 0
600 20250227 113100 233572600 50000 50000 50000 50000 0
601 20250227 113000 233572600 50000 50000 50000 50000 0
602 20250227 112900 233572600 50000 50000 50000 50000 0
603 20250227 112800 233572600 50000 50000 50000 50000 0
604 20250227 112700 233572600 50000 50000 50000 50000 0
605 20250227 112600 233572600 50000 50000 50000 50000 0
606 20250227 112500 233572600 50000 50000 50000 50000 0
607 20250227 112400 233572600 50000 50000 50000 50000 0
608 20250227 112300 233572600 50000 50000 50000 50000 0
609 20250227 112200 233572600 50000 50000 50000 50000 0
610 20250227 112100 233572600 50000 50000 50000 50000 0
611 20250227 112000 233572600 50000 50000 50000 50000 0
612 20250227 111900 233572600 50000 50000 50000 50000 0
613 20250227 111800 233572600 50000 50000 50000 50000 0
614 20250227 111700 233572600 50000 50000 50000 50000 0
615 20250227 111600 233572600 50000 50000 50000 50000 0
616 20250227 111500 233572600 50000 50000 50000 50000 0
617 20250227 111400 233572600 50000 49800 50000 49800 80
618 20250227 111300 229585700 49800 49800 49800 49800 0
619 20250227 111200 229585700 49800 49800 49800 49800 0
620 20250227 111100 229585700 49800 49800 49800 49800 1
621 20250227 111000 229535900 49600 49600 49600 49600 0
622 20250227 110900 229535900 49600 49600 49600 49600 0
623 20250227 110800 229535900 49600 49600 49600 49600 42
624 20250227 110700 227452700 49500 49500 49500 49500 0
625 20250227 110600 227452700 49500 49750 49750 49500 1032
626 20250227 110500 176337950 50000 50000 50000 50000 0
627 20250227 110400 176337950 50000 50000 50000 50000 0
628 20250227 110300 176337950 50000 50000 50000 50000 0
629 20250227 110200 176337950 50000 50000 50000 50000 0
630 20250227 110100 176337950 50000 50000 50000 50000 0
631 20250227 110000 176337950 50000 50000 50000 50000 0
632 20250227 105900 176337950 50000 50000 50000 50000 0
633 20250227 105800 176337950 50000 50000 50000 50000 0
634 20250227 105700 176337950 50000 50000 50000 50000 0
635 20250227 105600 176337950 50000 50000 50000 50000 1
636 20250227 105500 176287950 50000 49800 50000 49800 43
637 20250227 105400 174146350 49750 49750 49750 49750 0
638 20250227 105300 174146350 49750 49750 49750 49750 0
639 20250227 105200 174146350 49750 49800 49800 49700 1051
640 20250227 105100 121883700 49900 49900 49900 49900 0
641 20250227 105000 121883700 49900 49900 49900 49900 0
642 20250227 104900 121883700 49900 49900 49900 49900 63
643 20250227 104800 118740000 49850 49850 49850 49850 1
644 20250227 104700 118690150 49850 49850 49850 49850 3
645 20250227 104600 118540600 49850 49800 49850 49750 132
646 20250227 104500 111969900 49750 49750 49750 49750 0
647 20250227 104400 111969900 49750 49750 49750 49750 1
648 20250227 104300 111920150 49650 49650 49650 49650 0
649 20250227 104200 111920150 49650 49650 49650 49650 0
650 20250227 104100 111920150 49650 49650 49650 49650 1
651 20250227 104000 111870500 49650 49750 49950 49500 296
652 20250227 103900 97184550 49700 49700 49700 49700 52
653 20250227 103800 94600150 49600 49600 49600 49600 1
654 20250227 103700 94550550 49600 49750 49750 49600 198
655 20250227 103600 84714200 49800 49950 49950 49800 349
656 20250227 103500 67315700 49950 49950 49950 49950 0
657 20250227 103400 67315700 49950 49950 49950 49950 30
658 20250227 103300 65817200 50200 50200 50200 50200 0
659 20250227 103200 65817200 50200 50200 50200 50200 0
660 20250227 103100 65817200 50200 50200 50200 50200 0
661 20250227 103000 65817200 50200 50200 50200 50200 0
662 20250227 102900 65817200 50200 50200 50200 50200 0
663 20250227 102800 65817200 50200 50200 50200 50200 50
664 20250227 102700 63307200 50200 50200 50200 50200 1
665 20250227 102600 63257000 50200 50200 50200 50200 0
666 20250227 102500 63257000 50200 50200 50200 50200 0
667 20250227 102400 63257000 50200 50200 50200 50200 0
668 20250227 102300 63257000 50200 50200 50200 50200 0
669 20250227 102200 63257000 50200 50200 50200 50200 0
670 20250227 102100 63257000 50200 50200 50200 50200 0
671 20250227 102000 63257000 50200 50200 50200 50200 1
672 20250227 101900 63206800 49950 49950 49950 49950 0
673 20250227 101800 63206800 49950 49950 49950 49950 0
674 20250227 101700 63206800 49950 49950 49950 49950 0
675 20250227 101600 63206800 49950 49950 49950 49950 0
676 20250227 101500 63206800 49950 49950 49950 49950 0
677 20250227 101400 63206800 49950 49950 49950 49950 2
678 20250227 101300 63106900 49950 49950 49950 49950 0
679 20250227 101200 63106900 49950 49950 49950 49950 0
680 20250227 101100 63106900 49950 49950 49950 49950 57
681 20250227 101000 60259750 49950 49950 49950 49950 0
682 20250227 100900 60259750 49950 49950 49950 49950 0
683 20250227 100800 60259750 49950 49950 49950 49950 0
684 20250227 100700 60259750 49950 49950 49950 49950 0
685 20250227 100600 60259750 49950 49950 49950 49950 0
686 20250227 100500 60259750 49950 49950 49950 49950 0
687 20250227 100400 60259750 49950 49950 49950 49950 0
688 20250227 100300 60259750 49950 49950 49950 49950 0
689 20250227 100200 60259750 49950 49950 49950 49950 0
690 20250227 100100 60259750 49950 49950 49950 49950 0
691 20250227 100000 60259750 49950 49950 49950 49950 0
692 20250227 095900 60259750 49950 49950 49950 49950 0
693 20250227 095800 60259750 49950 49950 49950 49950 0
694 20250227 095700 60259750 49950 49950 49950 49950 0
695 20250227 095600 60259750 49950 49950 49950 49950 0
696 20250227 095500 60259750 49950 49950 49950 49950 0
697 20250227 095400 60259750 49950 49950 49950 49950 32
698 20250227 095300 58661350 49950 49950 49950 49950 3
699 20250227 095200 58511500 50200 50200 50200 50200 0
700 20250227 095100 58511500 50200 50200 50200 50200 0
701 20250227 095000 58511500 50200 50200 50200 50200 0
702 20250227 094900 58511500 50200 50200 50200 50200 0
703 20250227 094800 58511500 50200 50200 50200 50200 0
704 20250227 094700 58511500 50200 50200 50200 50200 0
705 20250227 094600 58511500 50200 50200 50200 50200 0
706 20250227 094500 58511500 50200 50200 50200 50200 0
707 20250227 094400 58511500 50200 49900 50200 49900 2
708 20250227 094300 58411400 49850 49850 49850 49850 0
709 20250227 094200 58411400 49850 49950 50000 49850 137
710 20250227 094100 51575000 49950 49950 49950 49950 0
711 20250227 094000 51575000 49950 49950 49950 49950 0
712 20250227 093900 51575000 49950 49950 49950 49950 82
713 20250227 093800 47479100 49950 49950 49950 49950 0
714 20250227 093700 47479100 49950 49950 49950 49950 0
715 20250227 093600 47479100 49950 49950 49950 49950 1
716 20250227 093500 47429150 49950 49950 49950 49950 1
717 20250227 093400 47379200 49900 49900 49900 49900 86
718 20250227 093300 43087800 49850 49900 49900 49850 8
719 20250227 093200 42688800 49900 50000 50000 49850 375
720 20250227 093100 23970400 50000 50000 50000 50000 1
721 20250227 093000 23920400 50100 50100 50100 50100 0
722 20250227 092900 23920400 50100 50100 50100 50100 0
723 20250227 092800 23920400 50100 50100 50100 50100 0
724 20250227 092700 23920400 50100 50100 50100 50100 0
725 20250227 092600 23920400 50100 50100 50100 50100 0
726 20250227 092500 23920400 50100 50100 50100 50100 0
727 20250227 092400 23920400 50100 50100 50100 50100 0
728 20250227 092300 23920400 50100 50100 50100 50100 5
729 20250227 092200 23669900 50100 50100 50100 50100 0
730 20250227 092100 23669900 50100 50200 50200 50100 153
731 20250227 092000 16004200 50200 50300 50300 50200 65
732 20250227 091900 12740100 50300 50300 50300 50300 45
733 20250227 091800 10476600 50700 50400 50700 50400 20
734 20250227 091700 9465200 50400 50400 50400 50400 0
735 20250227 091600 9465200 50400 50400 50400 50400 0
736 20250227 091500 9465200 50400 50400 50400 50400 0
737 20250227 091400 9465200 50400 50200 50400 50200 35
738 20250227 091300 7702200 50200 50300 50300 50200 54
739 20250227 091200 4989700 50300 50300 50300 50300 0
740 20250227 091100 4989700 50300 50300 50300 50300 0
741 20250227 091000 4989700 50300 50300 50300 50300 2
742 20250227 090900 4889100 50300 50300 50300 50300 1
743 20250227 090800 4838800 50300 50400 50400 50300 68
744 20250227 090700 1417300 50500 50500 50500 50500 4
745 20250227 090600 1215300 50500 50500 50500 50500 0
746 20250227 090500 1215300 50500 50500 50500 50500 9
747 20250227 090400 760800 50600 50700 50700 50600 7
748 20250227 090300 406400 50900 50900 50900 50900 6
749 20250227 090200 101000 50500 50500 50500 50500 0
750 20250227 090100 101000 50500 50500 50500 50500 0
751 20250227 090000 101000 50500 50500 50500 50500 2