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

573
000490/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183100,5204680460,12440,12440,12440,12440,5397
20250227,183000,5204680460,12440,12440,12440,12440,0
20250227,182900,5204680460,12440,12440,12440,12440,0
20250227,182800,5204680460,12440,12440,12440,12440,0
20250227,182700,5204680460,12440,12440,12440,12440,0
20250227,182600,5204680460,12440,12440,12440,12440,0
20250227,182500,5204680460,12440,12440,12440,12440,0
20250227,182400,5204680460,12440,12440,12440,12440,0
20250227,182300,5204680460,12440,12440,12440,12440,0
20250227,182200,5204680460,12440,12440,12440,12440,0
20250227,182100,5204680460,12440,12440,12440,12440,0
20250227,182000,5204680460,12440,12440,12440,12440,0
20250227,181900,5204680460,12440,12440,12440,12440,0
20250227,181800,5204680460,12440,12440,12440,12440,0
20250227,181700,5204680460,12440,12440,12440,12440,0
20250227,181600,5204680460,12440,12440,12440,12440,0
20250227,181500,5204680460,12440,12440,12440,12440,0
20250227,181400,5204680460,12440,12440,12440,12440,0
20250227,181300,5204680460,12440,12440,12440,12440,0
20250227,181200,5204680460,12440,12440,12440,12440,0
20250227,181100,5204680460,12440,12440,12440,12440,0
20250227,181000,5204680460,12440,12440,12440,12440,0
20250227,180900,5204680460,12440,12440,12440,12440,0
20250227,180800,5204680460,12440,12440,12440,12440,0
20250227,180700,5204680460,12440,12440,12440,12440,0
20250227,180600,5204680460,12440,12440,12440,12440,0
20250227,180500,5204680460,12440,12440,12440,12440,0
20250227,180400,5204680460,12440,12440,12440,12440,0
20250227,180300,5204680460,12440,12440,12440,12440,0
20250227,180200,5204680460,12440,12440,12440,12440,0
20250227,180100,5204680460,12440,12440,12440,12440,5397
20250227,180000,5204680460,12440,12440,12440,12440,0
20250227,175900,5204680460,12440,12440,12440,12440,0
20250227,175800,5204680460,12440,12440,12440,12440,0
20250227,175700,5204680460,12440,12440,12440,12440,0
20250227,175600,5204680460,12440,12440,12440,12440,0
20250227,175500,5204680460,12440,12440,12440,12440,0
20250227,175400,5204680460,12440,12440,12440,12440,0
20250227,175300,5204680460,12440,12440,12440,12440,0
20250227,175200,5204680460,12440,12440,12440,12440,0
20250227,175100,5204680460,12440,12440,12440,12440,0
20250227,175000,5204680460,12440,12440,12440,12440,0
20250227,174900,5204680460,12440,12440,12440,12440,0
20250227,174800,5204680460,12440,12440,12440,12440,0
20250227,174700,5204680460,12440,12440,12440,12440,0
20250227,174600,5204680460,12440,12440,12440,12440,0
20250227,174500,5204680460,12440,12440,12440,12440,0
20250227,174400,5204680460,12440,12440,12440,12440,0
20250227,174300,5204680460,12440,12440,12440,12440,0
20250227,174200,5204680460,12440,12440,12440,12440,0
20250227,174100,5204680460,12440,12440,12440,12440,0
20250227,174000,5204680460,12440,12440,12440,12440,0
20250227,173900,5204680460,12440,12440,12440,12440,0
20250227,173800,5204680460,12440,12440,12440,12440,0
20250227,173700,5204680460,12440,12440,12440,12440,0
20250227,173600,5204680460,12440,12440,12440,12440,0
20250227,173500,5204680460,12440,12440,12440,12440,0
20250227,173400,5204680460,12440,12440,12440,12440,0
20250227,173300,5204680460,12440,12440,12440,12440,0
20250227,173200,5204680460,12440,12440,12440,12440,0
20250227,173100,5204680460,12440,12440,12440,12440,5397
20250227,173000,5204680460,12440,12440,12440,12440,0
20250227,172900,5204680460,12440,12440,12440,12440,0
20250227,172800,5204680460,12440,12440,12440,12440,0
20250227,172700,5204680460,12440,12440,12440,12440,0
20250227,172600,5204680460,12440,12440,12440,12440,0
20250227,172500,5204680460,12440,12440,12440,12440,0
20250227,172400,5204680460,12440,12440,12440,12440,0
20250227,172300,5204680460,12440,12440,12440,12440,0
20250227,172200,5204680460,12440,12440,12440,12440,0
20250227,172100,5204680460,12440,12440,12440,12440,0
20250227,172000,5204680460,12440,12440,12440,12440,0
20250227,171900,5204680460,12440,12440,12440,12440,0
20250227,171800,5204680460,12440,12440,12440,12440,0
20250227,171700,5204680460,12440,12440,12440,12440,0
20250227,171600,5204680460,12440,12440,12440,12440,0
20250227,171500,5204680460,12440,12440,12440,12440,0
20250227,171400,5204680460,12440,12440,12440,12440,0
20250227,171300,5204680460,12440,12440,12440,12440,0
20250227,171200,5204680460,12440,12440,12440,12440,0
20250227,171100,5204680460,12440,12440,12440,12440,0
20250227,171000,5204680460,12440,12440,12440,12440,0
20250227,170900,5204680460,12440,12440,12440,12440,0
20250227,170800,5204680460,12440,12440,12440,12440,0
20250227,170700,5204680460,12440,12440,12440,12440,0
20250227,170600,5204680460,12440,12440,12440,12440,0
20250227,170500,5204680460,12440,12440,12440,12440,0
20250227,170400,5204680460,12440,12440,12440,12440,0
20250227,170300,5204680460,12440,12440,12440,12440,0
20250227,170200,5204680460,12440,12440,12440,12440,0
20250227,170100,5204680460,12440,12440,12440,12440,5397
20250227,170000,5204680460,12440,12440,12440,12440,0
20250227,165900,5204680460,12440,12440,12440,12440,0
20250227,165800,5204680460,12440,12440,12440,12440,0
20250227,165700,5204680460,12440,12440,12440,12440,0
20250227,165600,5204680460,12440,12440,12440,12440,0
20250227,165500,5204680460,12440,12440,12440,12440,0
20250227,165400,5204680460,12440,12440,12440,12440,0
20250227,165300,5204680460,12440,12440,12440,12440,0
20250227,165200,5204680460,12440,12440,12440,12440,0
20250227,165100,5204680460,12440,12440,12440,12440,0
20250227,165000,5204680460,12440,12440,12440,12440,0
20250227,164900,5204680460,12440,12440,12440,12440,0
20250227,164800,5204680460,12440,12440,12440,12440,0
20250227,164700,5204680460,12440,12440,12440,12440,0
20250227,164600,5204680460,12440,12440,12440,12440,0
20250227,164500,5204680460,12440,12440,12440,12440,0
20250227,164400,5204680460,12440,12440,12440,12440,0
20250227,164300,5204680460,12440,12440,12440,12440,0
20250227,164200,5204680460,12440,12440,12440,12440,0
20250227,164100,5204680460,12440,12440,12440,12440,0
20250227,164000,5204680460,12440,12440,12440,12440,0
20250227,163900,5204680460,12440,12440,12440,12440,0
20250227,163800,5204680460,12440,12440,12440,12440,0
20250227,163700,5204680460,12440,12440,12440,12440,0
20250227,163600,5204680460,12440,12440,12440,12440,0
20250227,163500,5204680460,12440,12440,12440,12440,0
20250227,163400,5204680460,12440,12440,12440,12440,0
20250227,163300,5204680460,12440,12440,12440,12440,0
20250227,163200,5204680460,12440,12440,12440,12440,0
20250227,163100,5204680460,12440,12440,12440,12440,5397
20250227,163000,5204680460,12440,12440,12440,12440,0
20250227,162900,5204680460,12440,12440,12440,12440,0
20250227,162800,5204680460,12440,12440,12440,12440,0
20250227,162700,5204680460,12440,12440,12440,12440,0
20250227,162600,5204680460,12440,12440,12440,12440,0
20250227,162500,5204680460,12440,12440,12440,12440,0
20250227,162400,5204680460,12440,12440,12440,12440,0
20250227,162300,5204680460,12440,12440,12440,12440,0
20250227,162200,5204680460,12440,12440,12440,12440,0
20250227,162100,5204680460,12440,12440,12440,12440,0
20250227,162000,5204680460,12440,12440,12440,12440,0
20250227,161900,5204680460,12440,12440,12440,12440,0
20250227,161800,5204680460,12440,12440,12440,12440,0
20250227,161700,5204680460,12440,12440,12440,12440,0
20250227,161600,5204680460,12440,12440,12440,12440,0
20250227,161500,5204680460,12440,12440,12440,12440,0
20250227,161400,5204680460,12440,12440,12440,12440,0
20250227,161300,5204680460,12440,12440,12440,12440,0
20250227,161200,5204680460,12440,12440,12440,12440,0
20250227,161100,5204680460,12440,12440,12440,12440,0
20250227,161000,5204680460,12440,12440,12440,12440,0
20250227,160900,5204680460,12440,12440,12440,12440,0
20250227,160800,5204680460,12440,12440,12440,12440,0
20250227,160700,5204680460,12440,12440,12440,12440,0
20250227,160600,5204680460,12440,12440,12440,12440,0
20250227,160500,5204680460,12440,12440,12440,12440,0
20250227,160400,5204680460,12440,12440,12440,12440,0
20250227,160300,5204680460,12440,12440,12440,12440,0
20250227,160200,5204680460,12440,12440,12440,12440,0
20250227,160100,5204680460,12440,12440,12440,12440,5397
20250227,160000,5204680460,12440,12440,12440,12440,0
20250227,155900,5204680460,12440,12440,12440,12440,0
20250227,155800,5204680460,12440,12440,12440,12440,0
20250227,155700,5204680460,12440,12440,12440,12440,0
20250227,155600,5204680460,12440,12440,12440,12440,0
20250227,155500,5204680460,12440,12440,12440,12440,0
20250227,155400,5204680460,12440,12440,12440,12440,0
20250227,155300,5204680460,12440,12440,12440,12440,0
20250227,155200,5204680460,12440,12440,12440,12440,0
20250227,155100,5204680460,12440,12440,12440,12440,0
20250227,155000,5204680460,12440,12440,12440,12440,0
20250227,154900,5204680460,12440,12440,12440,12440,0
20250227,154800,5204680460,12440,12440,12440,12440,0
20250227,154700,5204680460,12440,12440,12440,12440,0
20250227,154600,5204680460,12440,12440,12440,12440,0
20250227,154500,5204680460,12440,12440,12440,12440,0
20250227,154400,5204680460,12440,12440,12440,12440,0
20250227,154300,5204680460,12440,12440,12440,12440,0
20250227,154200,5204680460,12440,12440,12440,12440,0
20250227,154100,5204680460,12440,12440,12440,12440,0
20250227,154000,5204680460,12440,12440,12440,12440,0
20250227,153900,5204680460,12440,12440,12440,12440,0
20250227,153800,5204680460,12440,12440,12440,12440,0
20250227,153700,5204680460,12440,12440,12440,12440,0
20250227,153600,5204680460,12440,12440,12440,12440,0
20250227,153500,5204680460,12440,12440,12440,12440,0
20250227,153400,5204680460,12440,12440,12440,12440,0
20250227,153300,5204680460,12440,12440,12440,12440,0
20250227,153200,5204680460,12440,12440,12440,12440,0
20250227,153100,5204680460,12440,12440,12440,12440,5397
20250227,153000,5204680460,12440,12440,12440,12440,5397
20250227,152900,5137541780,12470,12470,12470,12470,0
20250227,152800,5137541780,12470,12470,12470,12470,0
20250227,152700,5137541780,12470,12470,12470,12470,0
20250227,152600,5137541780,12470,12470,12470,12470,0
20250227,152500,5137541780,12470,12470,12470,12470,0
20250227,152400,5137541780,12470,12470,12470,12470,0
20250227,152300,5137541780,12470,12470,12470,12470,0
20250227,152200,5137541780,12470,12470,12470,12470,0
20250227,152100,5137541780,12470,12470,12470,12470,0
20250227,152000,5137541780,12470,12470,12470,12470,0
20250227,151900,5137541780,12470,12470,12480,12470,2626
20250227,151800,5104784600,12470,12470,12480,12470,860
20250227,151700,5094060240,12470,12470,12470,12460,1545
20250227,151600,5074794970,12470,12480,12480,12470,301
20250227,151500,5071038500,12470,12450,12470,12450,1648
20250227,151400,5050501530,12450,12440,12460,12440,1702
20250227,151300,5029302250,12440,12460,12460,12440,1577
20250227,151200,5009662300,12460,12450,12460,12450,458
20250227,151100,5003956770,12460,12460,12460,12460,34
20250227,151000,5003533130,12460,12440,12460,12440,2230
20250227,150900,4975765090,12460,12430,12460,12430,1737
20250227,150800,4954160560,12450,12430,12450,12430,599
20250227,150700,4946711560,12430,12420,12450,12420,2291
20250227,150600,4918203010,12430,12440,12440,12420,428
20250227,150500,4912882370,12440,12440,12450,12440,875
20250227,150400,4901997190,12430,12450,12450,12420,274
20250227,150300,4898591010,12450,12450,12450,12450,17
20250227,150200,4898379360,12450,12430,12450,12420,278
20250227,150100,4894926050,12440,12420,12450,12420,578
20250227,150000,4887739430,12430,12410,12430,12410,236
20250227,145900,4884806750,12410,12420,12420,12410,1031
20250227,145800,4872008730,12430,12430,12430,12430,29
20250227,145700,4871648260,12430,12430,12440,12420,538
20250227,145600,4864961760,12430,12430,12430,12420,363
20250227,145500,4860450000,12430,12410,12430,12410,285
20250227,145400,4856913130,12460,12440,12460,12400,6649
20250227,145300,4774335290,12440,12450,12460,12440,813
20250227,145200,4764213670,12460,12460,12460,12460,55
20250227,145100,4763528370,12460,12450,12460,12450,277
20250227,145000,4760079440,12450,12450,12460,12450,2120
20250227,144900,4733685390,12450,12450,12450,12450,239
20250227,144800,4730709840,12460,12450,12460,12450,205
20250227,144700,4728156620,12440,12450,12460,12440,1621
20250227,144600,4707980510,12450,12440,12450,12440,25
20250227,144500,4707669390,12440,12430,12450,12430,408
20250227,144400,4702597830,12430,12460,12460,12430,697
20250227,144300,4693921700,12430,12430,12460,12430,72
20250227,144200,4693026560,12430,12460,12460,12430,199
20250227,144100,4690552960,12420,12440,12440,12420,157
20250227,144000,4688600320,12420,12420,12440,12420,1021
20250227,143900,4675914970,12420,12440,12440,12420,1647
20250227,143800,4655448480,12440,12440,12460,12430,563
20250227,143700,4648446730,12440,12450,12480,12440,560
20250227,143600,4641477090,12440,12480,12480,12440,6029
20250227,143500,4566391340,12490,12490,12490,12470,604
20250227,143400,4558858270,12490,12490,12490,12470,362
20250227,143300,4554343210,12490,12490,12490,12490,1
20250227,143200,4554330720,12490,12490,12490,12460,1997
20250227,143100,4529430470,12470,12500,12510,12470,2407
20250227,143000,4499353130,12500,12460,12500,12460,428
20250227,142900,4494015290,12460,12470,12490,12460,4591
20250227,142800,4436776700,12470,12470,12480,12470,1675
20250227,142700,4415885440,12470,12480,12480,12470,334
20250227,142600,4411719360,12480,12480,12480,12470,1225
20250227,142500,4396434290,12480,12490,12490,12480,274
20250227,142400,4393014750,12490,12480,12490,12480,67
20250227,142300,4392178350,12480,12480,12480,12480,431
20250227,142200,4386799470,12480,12490,12490,12480,274
20250227,142100,4383378710,12490,12500,12500,12470,872
20250227,142000,4372492790,12500,12490,12500,12490,22
20250227,141900,4372217910,12490,12480,12490,12480,1140
20250227,141800,4357988960,12480,12480,12480,12480,1227
20250227,141700,4342676000,12480,12490,12490,12480,1102
20250227,141600,4328920020,12480,12490,12490,12480,207
20250227,141500,4326335090,12480,12480,12480,12480,1634
20250227,141400,4305942770,12480,12490,12490,12480,799
20250227,141300,4295968260,12490,12490,12490,12490,77
20250227,141200,4295006530,12490,12480,12490,12480,515
20250227,141100,4288574240,12480,12500,12500,12480,848
20250227,141000,4277981560,12500,12480,12500,12480,933
20250227,140900,4266333200,12490,12490,12490,12480,1374
20250227,140800,4249185400,12490,12500,12500,12480,1826
20250227,140700,4226380830,12500,12510,12520,12500,278
20250227,140600,4222905090,12510,12510,12510,12500,242
20250227,140500,4219879880,12510,12510,12510,12500,212
20250227,140400,4217228680,12510,12510,12510,12510,130
20250227,140300,4215602380,12510,12510,12510,12510,126
20250227,140200,4214026120,12510,12510,12510,12510,92
20250227,140100,4212875200,12520,12510,12520,12500,137
20250227,140000,4211161310,12500,12510,12510,12500,662
20250227,135900,4202884690,12510,12510,12510,12510,1
20250227,135800,4202872180,12510,12510,12510,12510,21
20250227,135700,4202609470,12510,12540,12540,12510,534
20250227,135600,4195928830,12520,12520,12550,12510,179
20250227,135500,4193687900,12510,12510,12520,12510,377
20250227,135400,4188971610,12500,12500,12500,12500,202
20250227,135300,4186446610,12500,12500,12510,12500,425
20250227,135200,4181134060,12490,12490,12500,12490,941
20250227,135100,4169375860,12490,12500,12500,12490,320
20250227,135000,4165378920,12490,12500,12500,12490,160
20250227,134900,4163379420,12500,12500,12500,12490,599
20250227,134800,4155891930,12500,12500,12500,12490,393
20250227,134700,4150979980,12510,12500,12510,12490,493
20250227,134600,4144819420,12510,12510,12510,12500,146
20250227,134500,4142993410,12500,12500,12510,12500,486
20250227,134400,4136918310,12500,12500,12500,12500,699
20250227,134300,4128180810,12500,12500,12510,12490,11988
20250227,134200,3978330480,12510,12550,12550,12510,11720
20250227,134100,3831552080,12550,12550,12550,12550,405
20250227,134000,3826469330,12550,12560,12560,12550,200
20250227,133900,3823959320,12560,12560,12560,12560,16
20250227,133800,3823758360,12560,12550,12560,12550,1684
20250227,133700,3802615310,12560,12550,12560,12550,1640
20250227,133600,3782018960,12550,12540,12560,12540,787
20250227,133500,3772141150,12550,12550,12550,12540,41
20250227,133400,3771626800,12550,12550,12550,12540,3264
20250227,133300,3730666780,12550,12550,12550,12550,8994
20250227,133200,3617792080,12550,12560,12560,12550,3813
20250227,133100,3569918500,12560,12560,12560,12560,280
20250227,133000,3566401700,12560,12560,12560,12560,265
20250227,132900,3563073300,12560,12570,12570,12560,1228
20250227,132800,3547648970,12570,12570,12570,12570,189
20250227,132700,3545273240,12570,12570,12570,12570,390
20250227,132600,3540370940,12570,12570,12570,12570,1010
20250227,132500,3527675240,12580,12570,12580,12570,246
20250227,132400,3524580610,12570,12580,12580,12570,278
20250227,132300,3521083490,12580,12590,12590,12570,139
20250227,132200,3519335250,12580,12580,12580,12580,7
20250227,132100,3519247190,12580,12570,12580,12570,796
20250227,132000,3509240970,12570,12570,12570,12570,228
20250227,131900,3506375010,12580,12580,12580,12580,33
20250227,131800,3505959870,12580,12580,12580,12580,2
20250227,131700,3505934710,12580,12570,12580,12570,161
20250227,131600,3503909600,12580,12580,12580,12580,3
20250227,131500,3503871860,12580,12580,12580,12580,97
20250227,131400,3502651600,12580,12590,12590,12580,225
20250227,131300,3499818900,12580,12580,12580,12570,350
20250227,131200,3495417300,12580,12580,12580,12580,110
20250227,131100,3494033500,12570,12580,12580,12570,2
20250227,131000,3494008350,12580,12570,12580,12570,324
20250227,130900,3489935460,12570,12570,12570,12570,87
20250227,130800,3488841870,12580,12580,12580,12580,18
20250227,130700,3488615430,12580,12580,12580,12580,69
20250227,130600,3487747410,12570,12580,12580,12570,226
20250227,130500,3484906380,12580,12580,12580,12580,22
20250227,130400,3484629620,12580,12580,12580,12580,11
20250227,130300,3484491240,12580,12590,12590,12580,621
20250227,130200,3476679050,12580,12580,12580,12580,0
20250227,130100,3476679050,12580,12590,12590,12580,38
20250227,130000,3476200690,12590,12580,12590,12580,383
20250227,125900,3471382540,12580,12570,12580,12570,582
20250227,125800,3464065730,12570,12580,12580,12570,1790
20250227,125700,3441564590,12580,12580,12580,12580,289
20250227,125600,3437928970,12590,12590,12590,12580,665
20250227,125500,3429562660,12590,12590,12590,12590,19
20250227,125400,3429323450,12580,12580,12580,12580,22
20250227,125300,3429046690,12580,12580,12580,12580,161
20250227,125200,3427021310,12590,12590,12590,12580,408
20250227,125100,3421888560,12580,12570,12580,12570,90
20250227,125000,3420756820,12570,12570,12570,12570,201
20250227,124900,3418230250,12570,12570,12570,12570,271
20250227,124800,3414823780,12570,12580,12580,12570,1000
20250227,124700,3402252550,12580,12590,12590,12580,171
20250227,124600,3400101350,12590,12590,12590,12590,178
20250227,124500,3397860330,12590,12590,12590,12590,1
20250227,124400,3397847740,12600,12610,12610,12600,41
20250227,124300,3397330770,12610,12610,12610,12610,138
20250227,124200,3395590590,12610,12610,12610,12610,297
20250227,124100,3391845420,12620,12610,12620,12610,54
20250227,124000,3391164040,12610,12610,12610,12610,501
20250227,123900,3384846430,12610,12590,12610,12580,2089
20250227,123800,3358528260,12580,12590,12590,12580,53
20250227,123700,3357861010,12590,12590,12590,12590,2
20250227,123600,3357835830,12590,12600,12600,12590,172
20250227,123500,3355670320,12600,12590,12600,12590,21
20250227,123400,3355405820,12590,12600,12600,12590,491
20250227,123300,3349219340,12580,12600,12600,12580,410
20250227,123200,3344061520,12590,12590,12590,12580,300
20250227,123100,3340285950,12590,12590,12590,12590,42
20250227,123000,3339757170,12580,12580,12580,12580,8
20250227,122900,3339656530,12580,12590,12590,12580,156
20250227,122800,3337693250,12580,12590,12590,12580,3
20250227,122700,3337655490,12580,12580,12580,12580,0
20250227,122600,3337655490,12580,12580,12580,12580,1
20250227,122500,3337642910,12580,12580,12580,12580,158
20250227,122400,3335655270,12580,12580,12580,12580,195
20250227,122300,3333202170,12580,12580,12580,12570,133
20250227,122200,3331529730,12570,12590,12590,12570,663
20250227,122100,3323192350,12590,12600,12600,12590,503
20250227,122000,3316859440,12590,12590,12590,12590,361
20250227,121900,3312314450,12580,12600,12600,12580,2
20250227,121800,3312289270,12580,12580,12580,12580,12
20250227,121700,3312138310,12580,12580,12580,12580,90
20250227,121600,3311006110,12600,12590,12600,12590,144
20250227,121500,3309192130,12590,12590,12590,12590,202
20250227,121400,3306648950,12570,12570,12570,12570,103
20250227,121300,3305354240,12570,12570,12570,12570,0
20250227,121200,3305354240,12570,12570,12570,12570,78
20250227,121100,3304373780,12560,12570,12570,12560,140
20250227,121000,3302615020,12570,12580,12580,12560,1010
20250227,120900,3289929280,12560,12560,12560,12560,0
20250227,120800,3289929280,12560,12570,12570,12560,2275
20250227,120700,3261333020,12570,12580,12580,12570,1351
20250227,120600,3244349520,12580,12570,12590,12570,61
20250227,120500,3243582650,12590,12580,12590,12580,38
20250227,120400,3243104600,12580,12580,12580,12580,200
20250227,120300,3240588600,12570,12580,12580,12570,750
20250227,120200,3231159600,12570,12580,12580,12570,190
20250227,120100,3228770760,12580,12580,12590,12580,57
20250227,120000,3228053690,12580,12580,12580,12580,10
20250227,115900,3227927890,12570,12570,12570,12570,404
20250227,115800,3222849610,12570,12570,12570,12570,687
20250227,115700,3214214020,12570,12570,12580,12570,166
20250227,115600,3212127380,12570,12580,12580,12570,769
20250227,115500,3202458250,12580,12580,12580,12580,807
20250227,115400,3192306190,12600,12600,12600,12590,436
20250227,115300,3186816320,12600,12600,12600,12600,53
20250227,115200,3186148520,12600,12600,12600,12600,904
20250227,115100,3174758120,12600,12610,12610,12600,8
20250227,115000,3174657300,12600,12600,12600,12600,205
20250227,114900,3172074300,12600,12610,12610,12600,71
20250227,114800,3171179690,12600,12600,12600,12600,1003
20250227,114700,3158541890,12600,12600,12600,12600,100
20250227,114600,3157281890,12600,12590,12600,12590,532
20250227,114500,3150582740,12590,12600,12600,12590,112
20250227,114400,3149172640,12600,12590,12600,12590,2
20250227,114300,3149147450,12590,12590,12610,12590,879
20250227,114200,3138075920,12610,12610,12610,12610,0
20250227,114100,3138075920,12610,12610,12610,12610,15
20250227,114000,3137886770,12610,12610,12610,12610,6
20250227,113900,3137811110,12610,12610,12610,12610,110
20250227,113800,3136424010,12610,12590,12610,12590,201
20250227,113700,3133893390,12590,12600,12600,12590,270
20250227,113600,3130491900,12600,12600,12600,12600,118
20250227,113500,3129005100,12590,12590,12600,12590,268
20250227,113400,3125630260,12590,12590,12590,12590,404
20250227,113300,3120543900,12590,12610,12610,12590,116
20250227,113200,3119083260,12610,12600,12610,12600,44
20250227,113100,3118528810,12610,12600,12610,12590,276
20250227,113000,3115052410,12610,12600,12630,12600,231
20250227,112900,3112140880,12600,12600,12600,12600,32
20250227,112800,3111737680,12610,12610,12630,12600,174
20250227,112700,3109544130,12630,12600,12630,12600,60
20250227,112600,3108787920,12600,12600,12600,12600,684
20250227,112500,3100169520,12600,12650,12650,12600,22
20250227,112400,3099891810,12650,12600,12650,12600,123
20250227,112300,3098341700,12600,12610,12660,12600,1201
20250227,112200,3083166600,12620,12620,12620,12620,4
20250227,112100,3083116120,12620,12620,12620,12620,1
20250227,112000,3083103500,12600,12600,12600,12600,83
20250227,111900,3082057700,12600,12600,12600,12600,1
20250227,111800,3082045100,12600,12600,12600,12580,445
20250227,111700,3076442760,12600,12600,12600,12600,308
20250227,111600,3072561960,12600,12600,12600,12590,1155
20250227,111500,3058009160,12600,12620,12620,12600,197
20250227,111400,3055525270,12610,12610,12610,12610,3
20250227,111300,3055487440,12610,12620,12620,12610,270
20250227,111200,3052082510,12620,12620,12620,12620,223
20250227,111100,3049268250,12600,12620,12620,12600,489
20250227,111000,3043099350,12620,12620,12620,12600,56
20250227,110900,3042393440,12620,12630,12640,12620,1050
20250227,110800,3029124890,12630,12650,12650,12630,403
20250227,110700,3024032190,12650,12630,12660,12630,620
20250227,110600,3016190030,12630,12600,12630,12590,1079
20250227,110500,3002590600,12600,12590,12600,12580,319
20250227,110400,2998576850,12590,12590,12590,12580,519
20250227,110300,2992045870,12580,12580,12580,12570,637
20250227,110200,2984038760,12570,12570,12570,12570,573
20250227,110100,2976836150,12560,12560,12560,12560,0
20250227,110000,2976836150,12560,12580,12580,12560,1425
20250227,105900,2958926000,12570,12580,12580,12570,865
20250227,105800,2948052740,12580,12580,12580,12580,331
20250227,105700,2943888760,12580,12590,12590,12580,238
20250227,105600,2940893840,12590,12580,12590,12580,763
20250227,105500,2931294760,12590,12590,12590,12580,30
20250227,105400,2930917260,12570,12570,12570,12570,159
20250227,105300,2928918630,12570,12570,12570,12560,796
20250227,105200,2918915190,12570,12570,12600,12560,478
20250227,105100,2912902230,12560,12570,12570,12560,1158
20250227,105000,2898346300,12580,12580,12580,12580,108
20250227,104900,2896987660,12570,12570,12570,12570,430
20250227,104800,2891582560,12570,12570,12570,12570,2331
20250227,104700,2862281890,12570,12560,12570,12560,610
20250227,104600,2854620270,12560,12560,12570,12560,203
20250227,104500,2852068970,12570,12560,12570,12560,889
20250227,104400,2840902810,12570,12600,12600,12570,4039
20250227,104300,2790100180,12600,12610,12610,12590,2123
20250227,104200,2763345410,12620,12620,12620,12610,575
20250227,104100,2756092580,12620,12620,12620,12600,159
20250227,104000,2754087950,12610,12610,12610,12610,1168
20250227,103900,2739359470,12600,12610,12610,12600,662
20250227,103800,2731012660,12600,12600,12610,12600,916
20250227,103700,2719470650,12600,12610,12610,12600,2134
20250227,103600,2692578630,12610,12610,12610,12610,248
20250227,103500,2689451350,12610,12610,12610,12610,1
20250227,103400,2689438740,12620,12610,12620,12600,594
20250227,103300,2681948260,12610,12610,12610,12610,716
20250227,103200,2672919500,12610,12610,12640,12600,1231
20250227,103100,2657403800,12640,12610,12640,12600,1551
20250227,103000,2637845690,12610,12630,12630,12610,97
20250227,102900,2636622140,12650,12660,12670,12650,1226
20250227,102800,2621103170,12660,12650,12660,12650,141
20250227,102700,2619318610,12660,12630,12660,12620,306
20250227,102600,2615452160,12620,12670,12670,12620,458
20250227,102500,2609652520,12670,12660,12670,12660,284
20250227,102400,2606057000,12670,12640,12670,12610,647
20250227,102300,2597889270,12650,12670,12670,12650,182
20250227,102200,2595586570,12670,12690,12690,12670,1067
20250227,102100,2582063650,12690,12620,12700,12620,4283
20250227,102000,2527750330,12620,12630,12630,12600,361
20250227,101900,2523196380,12640,12630,12640,12630,453
20250227,101800,2517474980,12630,12630,12640,12630,562
20250227,101700,2510372440,12630,12630,12630,12620,392
20250227,101600,2505421490,12630,12610,12630,12610,515
20250227,101500,2498923690,12620,12620,12620,12610,46
20250227,101400,2498343430,12620,12600,12620,12600,1588
20250227,101300,2478334270,12600,12590,12600,12580,214
20250227,101200,2475640160,12590,12590,12600,12590,514
20250227,101100,2469168480,12600,12600,12600,12590,1424
20250227,101000,2451232100,12600,12600,12600,12600,1054
20250227,100900,2437951700,12600,12620,12620,12600,1018
20250227,100800,2425107700,12590,12590,12620,12590,364
20250227,100700,2420516770,12590,12590,12590,12590,289
20250227,100600,2416878260,12590,12600,12600,12580,207
20250227,100500,2414272820,12600,12590,12600,12580,459
20250227,100400,2408494880,12590,12590,12590,12580,355
20250227,100300,2404026090,12590,12600,12600,12570,1287
20250227,100200,2387831610,12580,12610,12610,12580,381
20250227,100100,2383027560,12620,12600,12630,12570,2585
20250227,100000,2350445420,12610,12630,12630,12600,201
20250227,095900,2347910860,12630,12610,12630,12600,1320
20250227,095800,2331264470,12600,12600,12610,12600,414
20250227,095700,2326044250,12600,12610,12610,12600,171
20250227,095600,2323888950,12580,12560,12580,12560,2943
20250227,095500,2286891520,12570,12560,12570,12550,3243
20250227,095400,2246180780,12560,12580,12580,12560,1082
20250227,095300,2232590790,12560,12570,12580,12560,1702
20250227,095200,2211205630,12570,12620,12620,12570,2077
20250227,095100,2185085340,12620,12590,12630,12580,339
20250227,095000,2180814800,12620,12650,12650,12580,1488
20250227,094900,2162074550,12650,12600,12650,12570,3683
20250227,094800,2115711040,12590,12620,12620,12590,462
20250227,094700,2109889340,12620,12650,12650,12610,980
20250227,094600,2097526090,12650,12750,12750,12640,760
20250227,094500,2087898420,12660,12560,12780,12550,11597
20250227,094400,1941157280,12560,12580,12580,12550,1900
20250227,094300,1917297140,12560,12570,12580,12560,2204
20250227,094200,1889583700,12570,12580,12590,12570,1679
20250227,094100,1868460460,12580,12600,12600,12580,5144
20250227,094000,1803666970,12610,12600,12610,12600,1639
20250227,093900,1783004690,12610,12620,12630,12600,2541
20250227,093800,1750960060,12620,12630,12630,12620,2301
20250227,093700,1721903230,12630,12650,12650,12630,1258
20250227,093600,1706006160,12650,12650,12670,12650,3609
20250227,093500,1660338850,12670,12700,12700,12660,2217
20250227,093400,1632251550,12680,12710,12710,12670,772
20250227,093300,1622447890,12710,12670,12710,12660,1243
20250227,093200,1606694680,12670,12660,12680,12650,3531
20250227,093100,1561997970,12660,12620,12660,12620,2338
20250227,093000,1532418500,12610,12610,12650,12610,1642
20250227,092900,1511707710,12610,12620,12620,12610,1547
20250227,092800,1492190870,12620,12620,12630,12620,1124
20250227,092700,1478005950,12620,12630,12640,12620,1793
20250227,092600,1455361560,12640,12630,12650,12620,1618
20250227,092500,1434907340,12630,12620,12630,12600,10268
20250227,092400,1305408340,12630,12640,12640,12620,4590
20250227,092300,1247457920,12630,12650,12660,12630,2976
20250227,092200,1209840840,12660,12680,12700,12650,5638
20250227,092100,1138397690,12680,12700,12700,12680,3706
20250227,092000,1091342470,12710,12730,12750,12700,1521
20250227,091900,1072007550,12720,12760,12770,12720,3744
20250227,091800,1024277790,12760,12770,12770,12750,1312
20250227,091700,1007537550,12770,12780,12780,12760,542
20250227,091600,1000612760,12800,12810,12820,12770,3097
20250227,091500,960984910,12800,12830,12830,12790,7867
20250227,091400,860224360,12820,12730,12850,12700,10266
20250227,091300,728915610,12700,12710,12730,12690,4485
20250227,091200,671929790,12700,12730,12730,12700,1867
20250227,091100,648182480,12710,12680,12720,12680,1198
20250227,091000,632978150,12680,12670,12740,12660,4166
20250227,090900,580100580,12680,12710,12710,12670,1145
20250227,090800,565592610,12680,12710,12720,12670,4548
20250227,090700,507849090,12710,12710,12740,12690,2605
20250227,090600,474726910,12710,12680,12710,12680,1449
20250227,090500,456331410,12680,12670,12710,12660,1209
20250227,090400,441004330,12710,12700,12710,12660,3404
20250227,090300,397825200,12690,12680,12720,12640,1752
20250227,090200,375613200,12680,12620,12750,12600,5262
20250227,090100,308941340,12620,12660,12700,12600,6316
20250227,090000,229047820,12660,12700,12700,12590,16190
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183100 5204680460 12440 12440 12440 12440 5397
3 20250227 183000 5204680460 12440 12440 12440 12440 0
4 20250227 182900 5204680460 12440 12440 12440 12440 0
5 20250227 182800 5204680460 12440 12440 12440 12440 0
6 20250227 182700 5204680460 12440 12440 12440 12440 0
7 20250227 182600 5204680460 12440 12440 12440 12440 0
8 20250227 182500 5204680460 12440 12440 12440 12440 0
9 20250227 182400 5204680460 12440 12440 12440 12440 0
10 20250227 182300 5204680460 12440 12440 12440 12440 0
11 20250227 182200 5204680460 12440 12440 12440 12440 0
12 20250227 182100 5204680460 12440 12440 12440 12440 0
13 20250227 182000 5204680460 12440 12440 12440 12440 0
14 20250227 181900 5204680460 12440 12440 12440 12440 0
15 20250227 181800 5204680460 12440 12440 12440 12440 0
16 20250227 181700 5204680460 12440 12440 12440 12440 0
17 20250227 181600 5204680460 12440 12440 12440 12440 0
18 20250227 181500 5204680460 12440 12440 12440 12440 0
19 20250227 181400 5204680460 12440 12440 12440 12440 0
20 20250227 181300 5204680460 12440 12440 12440 12440 0
21 20250227 181200 5204680460 12440 12440 12440 12440 0
22 20250227 181100 5204680460 12440 12440 12440 12440 0
23 20250227 181000 5204680460 12440 12440 12440 12440 0
24 20250227 180900 5204680460 12440 12440 12440 12440 0
25 20250227 180800 5204680460 12440 12440 12440 12440 0
26 20250227 180700 5204680460 12440 12440 12440 12440 0
27 20250227 180600 5204680460 12440 12440 12440 12440 0
28 20250227 180500 5204680460 12440 12440 12440 12440 0
29 20250227 180400 5204680460 12440 12440 12440 12440 0
30 20250227 180300 5204680460 12440 12440 12440 12440 0
31 20250227 180200 5204680460 12440 12440 12440 12440 0
32 20250227 180100 5204680460 12440 12440 12440 12440 5397
33 20250227 180000 5204680460 12440 12440 12440 12440 0
34 20250227 175900 5204680460 12440 12440 12440 12440 0
35 20250227 175800 5204680460 12440 12440 12440 12440 0
36 20250227 175700 5204680460 12440 12440 12440 12440 0
37 20250227 175600 5204680460 12440 12440 12440 12440 0
38 20250227 175500 5204680460 12440 12440 12440 12440 0
39 20250227 175400 5204680460 12440 12440 12440 12440 0
40 20250227 175300 5204680460 12440 12440 12440 12440 0
41 20250227 175200 5204680460 12440 12440 12440 12440 0
42 20250227 175100 5204680460 12440 12440 12440 12440 0
43 20250227 175000 5204680460 12440 12440 12440 12440 0
44 20250227 174900 5204680460 12440 12440 12440 12440 0
45 20250227 174800 5204680460 12440 12440 12440 12440 0
46 20250227 174700 5204680460 12440 12440 12440 12440 0
47 20250227 174600 5204680460 12440 12440 12440 12440 0
48 20250227 174500 5204680460 12440 12440 12440 12440 0
49 20250227 174400 5204680460 12440 12440 12440 12440 0
50 20250227 174300 5204680460 12440 12440 12440 12440 0
51 20250227 174200 5204680460 12440 12440 12440 12440 0
52 20250227 174100 5204680460 12440 12440 12440 12440 0
53 20250227 174000 5204680460 12440 12440 12440 12440 0
54 20250227 173900 5204680460 12440 12440 12440 12440 0
55 20250227 173800 5204680460 12440 12440 12440 12440 0
56 20250227 173700 5204680460 12440 12440 12440 12440 0
57 20250227 173600 5204680460 12440 12440 12440 12440 0
58 20250227 173500 5204680460 12440 12440 12440 12440 0
59 20250227 173400 5204680460 12440 12440 12440 12440 0
60 20250227 173300 5204680460 12440 12440 12440 12440 0
61 20250227 173200 5204680460 12440 12440 12440 12440 0
62 20250227 173100 5204680460 12440 12440 12440 12440 5397
63 20250227 173000 5204680460 12440 12440 12440 12440 0
64 20250227 172900 5204680460 12440 12440 12440 12440 0
65 20250227 172800 5204680460 12440 12440 12440 12440 0
66 20250227 172700 5204680460 12440 12440 12440 12440 0
67 20250227 172600 5204680460 12440 12440 12440 12440 0
68 20250227 172500 5204680460 12440 12440 12440 12440 0
69 20250227 172400 5204680460 12440 12440 12440 12440 0
70 20250227 172300 5204680460 12440 12440 12440 12440 0
71 20250227 172200 5204680460 12440 12440 12440 12440 0
72 20250227 172100 5204680460 12440 12440 12440 12440 0
73 20250227 172000 5204680460 12440 12440 12440 12440 0
74 20250227 171900 5204680460 12440 12440 12440 12440 0
75 20250227 171800 5204680460 12440 12440 12440 12440 0
76 20250227 171700 5204680460 12440 12440 12440 12440 0
77 20250227 171600 5204680460 12440 12440 12440 12440 0
78 20250227 171500 5204680460 12440 12440 12440 12440 0
79 20250227 171400 5204680460 12440 12440 12440 12440 0
80 20250227 171300 5204680460 12440 12440 12440 12440 0
81 20250227 171200 5204680460 12440 12440 12440 12440 0
82 20250227 171100 5204680460 12440 12440 12440 12440 0
83 20250227 171000 5204680460 12440 12440 12440 12440 0
84 20250227 170900 5204680460 12440 12440 12440 12440 0
85 20250227 170800 5204680460 12440 12440 12440 12440 0
86 20250227 170700 5204680460 12440 12440 12440 12440 0
87 20250227 170600 5204680460 12440 12440 12440 12440 0
88 20250227 170500 5204680460 12440 12440 12440 12440 0
89 20250227 170400 5204680460 12440 12440 12440 12440 0
90 20250227 170300 5204680460 12440 12440 12440 12440 0
91 20250227 170200 5204680460 12440 12440 12440 12440 0
92 20250227 170100 5204680460 12440 12440 12440 12440 5397
93 20250227 170000 5204680460 12440 12440 12440 12440 0
94 20250227 165900 5204680460 12440 12440 12440 12440 0
95 20250227 165800 5204680460 12440 12440 12440 12440 0
96 20250227 165700 5204680460 12440 12440 12440 12440 0
97 20250227 165600 5204680460 12440 12440 12440 12440 0
98 20250227 165500 5204680460 12440 12440 12440 12440 0
99 20250227 165400 5204680460 12440 12440 12440 12440 0
100 20250227 165300 5204680460 12440 12440 12440 12440 0
101 20250227 165200 5204680460 12440 12440 12440 12440 0
102 20250227 165100 5204680460 12440 12440 12440 12440 0
103 20250227 165000 5204680460 12440 12440 12440 12440 0
104 20250227 164900 5204680460 12440 12440 12440 12440 0
105 20250227 164800 5204680460 12440 12440 12440 12440 0
106 20250227 164700 5204680460 12440 12440 12440 12440 0
107 20250227 164600 5204680460 12440 12440 12440 12440 0
108 20250227 164500 5204680460 12440 12440 12440 12440 0
109 20250227 164400 5204680460 12440 12440 12440 12440 0
110 20250227 164300 5204680460 12440 12440 12440 12440 0
111 20250227 164200 5204680460 12440 12440 12440 12440 0
112 20250227 164100 5204680460 12440 12440 12440 12440 0
113 20250227 164000 5204680460 12440 12440 12440 12440 0
114 20250227 163900 5204680460 12440 12440 12440 12440 0
115 20250227 163800 5204680460 12440 12440 12440 12440 0
116 20250227 163700 5204680460 12440 12440 12440 12440 0
117 20250227 163600 5204680460 12440 12440 12440 12440 0
118 20250227 163500 5204680460 12440 12440 12440 12440 0
119 20250227 163400 5204680460 12440 12440 12440 12440 0
120 20250227 163300 5204680460 12440 12440 12440 12440 0
121 20250227 163200 5204680460 12440 12440 12440 12440 0
122 20250227 163100 5204680460 12440 12440 12440 12440 5397
123 20250227 163000 5204680460 12440 12440 12440 12440 0
124 20250227 162900 5204680460 12440 12440 12440 12440 0
125 20250227 162800 5204680460 12440 12440 12440 12440 0
126 20250227 162700 5204680460 12440 12440 12440 12440 0
127 20250227 162600 5204680460 12440 12440 12440 12440 0
128 20250227 162500 5204680460 12440 12440 12440 12440 0
129 20250227 162400 5204680460 12440 12440 12440 12440 0
130 20250227 162300 5204680460 12440 12440 12440 12440 0
131 20250227 162200 5204680460 12440 12440 12440 12440 0
132 20250227 162100 5204680460 12440 12440 12440 12440 0
133 20250227 162000 5204680460 12440 12440 12440 12440 0
134 20250227 161900 5204680460 12440 12440 12440 12440 0
135 20250227 161800 5204680460 12440 12440 12440 12440 0
136 20250227 161700 5204680460 12440 12440 12440 12440 0
137 20250227 161600 5204680460 12440 12440 12440 12440 0
138 20250227 161500 5204680460 12440 12440 12440 12440 0
139 20250227 161400 5204680460 12440 12440 12440 12440 0
140 20250227 161300 5204680460 12440 12440 12440 12440 0
141 20250227 161200 5204680460 12440 12440 12440 12440 0
142 20250227 161100 5204680460 12440 12440 12440 12440 0
143 20250227 161000 5204680460 12440 12440 12440 12440 0
144 20250227 160900 5204680460 12440 12440 12440 12440 0
145 20250227 160800 5204680460 12440 12440 12440 12440 0
146 20250227 160700 5204680460 12440 12440 12440 12440 0
147 20250227 160600 5204680460 12440 12440 12440 12440 0
148 20250227 160500 5204680460 12440 12440 12440 12440 0
149 20250227 160400 5204680460 12440 12440 12440 12440 0
150 20250227 160300 5204680460 12440 12440 12440 12440 0
151 20250227 160200 5204680460 12440 12440 12440 12440 0
152 20250227 160100 5204680460 12440 12440 12440 12440 5397
153 20250227 160000 5204680460 12440 12440 12440 12440 0
154 20250227 155900 5204680460 12440 12440 12440 12440 0
155 20250227 155800 5204680460 12440 12440 12440 12440 0
156 20250227 155700 5204680460 12440 12440 12440 12440 0
157 20250227 155600 5204680460 12440 12440 12440 12440 0
158 20250227 155500 5204680460 12440 12440 12440 12440 0
159 20250227 155400 5204680460 12440 12440 12440 12440 0
160 20250227 155300 5204680460 12440 12440 12440 12440 0
161 20250227 155200 5204680460 12440 12440 12440 12440 0
162 20250227 155100 5204680460 12440 12440 12440 12440 0
163 20250227 155000 5204680460 12440 12440 12440 12440 0
164 20250227 154900 5204680460 12440 12440 12440 12440 0
165 20250227 154800 5204680460 12440 12440 12440 12440 0
166 20250227 154700 5204680460 12440 12440 12440 12440 0
167 20250227 154600 5204680460 12440 12440 12440 12440 0
168 20250227 154500 5204680460 12440 12440 12440 12440 0
169 20250227 154400 5204680460 12440 12440 12440 12440 0
170 20250227 154300 5204680460 12440 12440 12440 12440 0
171 20250227 154200 5204680460 12440 12440 12440 12440 0
172 20250227 154100 5204680460 12440 12440 12440 12440 0
173 20250227 154000 5204680460 12440 12440 12440 12440 0
174 20250227 153900 5204680460 12440 12440 12440 12440 0
175 20250227 153800 5204680460 12440 12440 12440 12440 0
176 20250227 153700 5204680460 12440 12440 12440 12440 0
177 20250227 153600 5204680460 12440 12440 12440 12440 0
178 20250227 153500 5204680460 12440 12440 12440 12440 0
179 20250227 153400 5204680460 12440 12440 12440 12440 0
180 20250227 153300 5204680460 12440 12440 12440 12440 0
181 20250227 153200 5204680460 12440 12440 12440 12440 0
182 20250227 153100 5204680460 12440 12440 12440 12440 5397
183 20250227 153000 5204680460 12440 12440 12440 12440 5397
184 20250227 152900 5137541780 12470 12470 12470 12470 0
185 20250227 152800 5137541780 12470 12470 12470 12470 0
186 20250227 152700 5137541780 12470 12470 12470 12470 0
187 20250227 152600 5137541780 12470 12470 12470 12470 0
188 20250227 152500 5137541780 12470 12470 12470 12470 0
189 20250227 152400 5137541780 12470 12470 12470 12470 0
190 20250227 152300 5137541780 12470 12470 12470 12470 0
191 20250227 152200 5137541780 12470 12470 12470 12470 0
192 20250227 152100 5137541780 12470 12470 12470 12470 0
193 20250227 152000 5137541780 12470 12470 12470 12470 0
194 20250227 151900 5137541780 12470 12470 12480 12470 2626
195 20250227 151800 5104784600 12470 12470 12480 12470 860
196 20250227 151700 5094060240 12470 12470 12470 12460 1545
197 20250227 151600 5074794970 12470 12480 12480 12470 301
198 20250227 151500 5071038500 12470 12450 12470 12450 1648
199 20250227 151400 5050501530 12450 12440 12460 12440 1702
200 20250227 151300 5029302250 12440 12460 12460 12440 1577
201 20250227 151200 5009662300 12460 12450 12460 12450 458
202 20250227 151100 5003956770 12460 12460 12460 12460 34
203 20250227 151000 5003533130 12460 12440 12460 12440 2230
204 20250227 150900 4975765090 12460 12430 12460 12430 1737
205 20250227 150800 4954160560 12450 12430 12450 12430 599
206 20250227 150700 4946711560 12430 12420 12450 12420 2291
207 20250227 150600 4918203010 12430 12440 12440 12420 428
208 20250227 150500 4912882370 12440 12440 12450 12440 875
209 20250227 150400 4901997190 12430 12450 12450 12420 274
210 20250227 150300 4898591010 12450 12450 12450 12450 17
211 20250227 150200 4898379360 12450 12430 12450 12420 278
212 20250227 150100 4894926050 12440 12420 12450 12420 578
213 20250227 150000 4887739430 12430 12410 12430 12410 236
214 20250227 145900 4884806750 12410 12420 12420 12410 1031
215 20250227 145800 4872008730 12430 12430 12430 12430 29
216 20250227 145700 4871648260 12430 12430 12440 12420 538
217 20250227 145600 4864961760 12430 12430 12430 12420 363
218 20250227 145500 4860450000 12430 12410 12430 12410 285
219 20250227 145400 4856913130 12460 12440 12460 12400 6649
220 20250227 145300 4774335290 12440 12450 12460 12440 813
221 20250227 145200 4764213670 12460 12460 12460 12460 55
222 20250227 145100 4763528370 12460 12450 12460 12450 277
223 20250227 145000 4760079440 12450 12450 12460 12450 2120
224 20250227 144900 4733685390 12450 12450 12450 12450 239
225 20250227 144800 4730709840 12460 12450 12460 12450 205
226 20250227 144700 4728156620 12440 12450 12460 12440 1621
227 20250227 144600 4707980510 12450 12440 12450 12440 25
228 20250227 144500 4707669390 12440 12430 12450 12430 408
229 20250227 144400 4702597830 12430 12460 12460 12430 697
230 20250227 144300 4693921700 12430 12430 12460 12430 72
231 20250227 144200 4693026560 12430 12460 12460 12430 199
232 20250227 144100 4690552960 12420 12440 12440 12420 157
233 20250227 144000 4688600320 12420 12420 12440 12420 1021
234 20250227 143900 4675914970 12420 12440 12440 12420 1647
235 20250227 143800 4655448480 12440 12440 12460 12430 563
236 20250227 143700 4648446730 12440 12450 12480 12440 560
237 20250227 143600 4641477090 12440 12480 12480 12440 6029
238 20250227 143500 4566391340 12490 12490 12490 12470 604
239 20250227 143400 4558858270 12490 12490 12490 12470 362
240 20250227 143300 4554343210 12490 12490 12490 12490 1
241 20250227 143200 4554330720 12490 12490 12490 12460 1997
242 20250227 143100 4529430470 12470 12500 12510 12470 2407
243 20250227 143000 4499353130 12500 12460 12500 12460 428
244 20250227 142900 4494015290 12460 12470 12490 12460 4591
245 20250227 142800 4436776700 12470 12470 12480 12470 1675
246 20250227 142700 4415885440 12470 12480 12480 12470 334
247 20250227 142600 4411719360 12480 12480 12480 12470 1225
248 20250227 142500 4396434290 12480 12490 12490 12480 274
249 20250227 142400 4393014750 12490 12480 12490 12480 67
250 20250227 142300 4392178350 12480 12480 12480 12480 431
251 20250227 142200 4386799470 12480 12490 12490 12480 274
252 20250227 142100 4383378710 12490 12500 12500 12470 872
253 20250227 142000 4372492790 12500 12490 12500 12490 22
254 20250227 141900 4372217910 12490 12480 12490 12480 1140
255 20250227 141800 4357988960 12480 12480 12480 12480 1227
256 20250227 141700 4342676000 12480 12490 12490 12480 1102
257 20250227 141600 4328920020 12480 12490 12490 12480 207
258 20250227 141500 4326335090 12480 12480 12480 12480 1634
259 20250227 141400 4305942770 12480 12490 12490 12480 799
260 20250227 141300 4295968260 12490 12490 12490 12490 77
261 20250227 141200 4295006530 12490 12480 12490 12480 515
262 20250227 141100 4288574240 12480 12500 12500 12480 848
263 20250227 141000 4277981560 12500 12480 12500 12480 933
264 20250227 140900 4266333200 12490 12490 12490 12480 1374
265 20250227 140800 4249185400 12490 12500 12500 12480 1826
266 20250227 140700 4226380830 12500 12510 12520 12500 278
267 20250227 140600 4222905090 12510 12510 12510 12500 242
268 20250227 140500 4219879880 12510 12510 12510 12500 212
269 20250227 140400 4217228680 12510 12510 12510 12510 130
270 20250227 140300 4215602380 12510 12510 12510 12510 126
271 20250227 140200 4214026120 12510 12510 12510 12510 92
272 20250227 140100 4212875200 12520 12510 12520 12500 137
273 20250227 140000 4211161310 12500 12510 12510 12500 662
274 20250227 135900 4202884690 12510 12510 12510 12510 1
275 20250227 135800 4202872180 12510 12510 12510 12510 21
276 20250227 135700 4202609470 12510 12540 12540 12510 534
277 20250227 135600 4195928830 12520 12520 12550 12510 179
278 20250227 135500 4193687900 12510 12510 12520 12510 377
279 20250227 135400 4188971610 12500 12500 12500 12500 202
280 20250227 135300 4186446610 12500 12500 12510 12500 425
281 20250227 135200 4181134060 12490 12490 12500 12490 941
282 20250227 135100 4169375860 12490 12500 12500 12490 320
283 20250227 135000 4165378920 12490 12500 12500 12490 160
284 20250227 134900 4163379420 12500 12500 12500 12490 599
285 20250227 134800 4155891930 12500 12500 12500 12490 393
286 20250227 134700 4150979980 12510 12500 12510 12490 493
287 20250227 134600 4144819420 12510 12510 12510 12500 146
288 20250227 134500 4142993410 12500 12500 12510 12500 486
289 20250227 134400 4136918310 12500 12500 12500 12500 699
290 20250227 134300 4128180810 12500 12500 12510 12490 11988
291 20250227 134200 3978330480 12510 12550 12550 12510 11720
292 20250227 134100 3831552080 12550 12550 12550 12550 405
293 20250227 134000 3826469330 12550 12560 12560 12550 200
294 20250227 133900 3823959320 12560 12560 12560 12560 16
295 20250227 133800 3823758360 12560 12550 12560 12550 1684
296 20250227 133700 3802615310 12560 12550 12560 12550 1640
297 20250227 133600 3782018960 12550 12540 12560 12540 787
298 20250227 133500 3772141150 12550 12550 12550 12540 41
299 20250227 133400 3771626800 12550 12550 12550 12540 3264
300 20250227 133300 3730666780 12550 12550 12550 12550 8994
301 20250227 133200 3617792080 12550 12560 12560 12550 3813
302 20250227 133100 3569918500 12560 12560 12560 12560 280
303 20250227 133000 3566401700 12560 12560 12560 12560 265
304 20250227 132900 3563073300 12560 12570 12570 12560 1228
305 20250227 132800 3547648970 12570 12570 12570 12570 189
306 20250227 132700 3545273240 12570 12570 12570 12570 390
307 20250227 132600 3540370940 12570 12570 12570 12570 1010
308 20250227 132500 3527675240 12580 12570 12580 12570 246
309 20250227 132400 3524580610 12570 12580 12580 12570 278
310 20250227 132300 3521083490 12580 12590 12590 12570 139
311 20250227 132200 3519335250 12580 12580 12580 12580 7
312 20250227 132100 3519247190 12580 12570 12580 12570 796
313 20250227 132000 3509240970 12570 12570 12570 12570 228
314 20250227 131900 3506375010 12580 12580 12580 12580 33
315 20250227 131800 3505959870 12580 12580 12580 12580 2
316 20250227 131700 3505934710 12580 12570 12580 12570 161
317 20250227 131600 3503909600 12580 12580 12580 12580 3
318 20250227 131500 3503871860 12580 12580 12580 12580 97
319 20250227 131400 3502651600 12580 12590 12590 12580 225
320 20250227 131300 3499818900 12580 12580 12580 12570 350
321 20250227 131200 3495417300 12580 12580 12580 12580 110
322 20250227 131100 3494033500 12570 12580 12580 12570 2
323 20250227 131000 3494008350 12580 12570 12580 12570 324
324 20250227 130900 3489935460 12570 12570 12570 12570 87
325 20250227 130800 3488841870 12580 12580 12580 12580 18
326 20250227 130700 3488615430 12580 12580 12580 12580 69
327 20250227 130600 3487747410 12570 12580 12580 12570 226
328 20250227 130500 3484906380 12580 12580 12580 12580 22
329 20250227 130400 3484629620 12580 12580 12580 12580 11
330 20250227 130300 3484491240 12580 12590 12590 12580 621
331 20250227 130200 3476679050 12580 12580 12580 12580 0
332 20250227 130100 3476679050 12580 12590 12590 12580 38
333 20250227 130000 3476200690 12590 12580 12590 12580 383
334 20250227 125900 3471382540 12580 12570 12580 12570 582
335 20250227 125800 3464065730 12570 12580 12580 12570 1790
336 20250227 125700 3441564590 12580 12580 12580 12580 289
337 20250227 125600 3437928970 12590 12590 12590 12580 665
338 20250227 125500 3429562660 12590 12590 12590 12590 19
339 20250227 125400 3429323450 12580 12580 12580 12580 22
340 20250227 125300 3429046690 12580 12580 12580 12580 161
341 20250227 125200 3427021310 12590 12590 12590 12580 408
342 20250227 125100 3421888560 12580 12570 12580 12570 90
343 20250227 125000 3420756820 12570 12570 12570 12570 201
344 20250227 124900 3418230250 12570 12570 12570 12570 271
345 20250227 124800 3414823780 12570 12580 12580 12570 1000
346 20250227 124700 3402252550 12580 12590 12590 12580 171
347 20250227 124600 3400101350 12590 12590 12590 12590 178
348 20250227 124500 3397860330 12590 12590 12590 12590 1
349 20250227 124400 3397847740 12600 12610 12610 12600 41
350 20250227 124300 3397330770 12610 12610 12610 12610 138
351 20250227 124200 3395590590 12610 12610 12610 12610 297
352 20250227 124100 3391845420 12620 12610 12620 12610 54
353 20250227 124000 3391164040 12610 12610 12610 12610 501
354 20250227 123900 3384846430 12610 12590 12610 12580 2089
355 20250227 123800 3358528260 12580 12590 12590 12580 53
356 20250227 123700 3357861010 12590 12590 12590 12590 2
357 20250227 123600 3357835830 12590 12600 12600 12590 172
358 20250227 123500 3355670320 12600 12590 12600 12590 21
359 20250227 123400 3355405820 12590 12600 12600 12590 491
360 20250227 123300 3349219340 12580 12600 12600 12580 410
361 20250227 123200 3344061520 12590 12590 12590 12580 300
362 20250227 123100 3340285950 12590 12590 12590 12590 42
363 20250227 123000 3339757170 12580 12580 12580 12580 8
364 20250227 122900 3339656530 12580 12590 12590 12580 156
365 20250227 122800 3337693250 12580 12590 12590 12580 3
366 20250227 122700 3337655490 12580 12580 12580 12580 0
367 20250227 122600 3337655490 12580 12580 12580 12580 1
368 20250227 122500 3337642910 12580 12580 12580 12580 158
369 20250227 122400 3335655270 12580 12580 12580 12580 195
370 20250227 122300 3333202170 12580 12580 12580 12570 133
371 20250227 122200 3331529730 12570 12590 12590 12570 663
372 20250227 122100 3323192350 12590 12600 12600 12590 503
373 20250227 122000 3316859440 12590 12590 12590 12590 361
374 20250227 121900 3312314450 12580 12600 12600 12580 2
375 20250227 121800 3312289270 12580 12580 12580 12580 12
376 20250227 121700 3312138310 12580 12580 12580 12580 90
377 20250227 121600 3311006110 12600 12590 12600 12590 144
378 20250227 121500 3309192130 12590 12590 12590 12590 202
379 20250227 121400 3306648950 12570 12570 12570 12570 103
380 20250227 121300 3305354240 12570 12570 12570 12570 0
381 20250227 121200 3305354240 12570 12570 12570 12570 78
382 20250227 121100 3304373780 12560 12570 12570 12560 140
383 20250227 121000 3302615020 12570 12580 12580 12560 1010
384 20250227 120900 3289929280 12560 12560 12560 12560 0
385 20250227 120800 3289929280 12560 12570 12570 12560 2275
386 20250227 120700 3261333020 12570 12580 12580 12570 1351
387 20250227 120600 3244349520 12580 12570 12590 12570 61
388 20250227 120500 3243582650 12590 12580 12590 12580 38
389 20250227 120400 3243104600 12580 12580 12580 12580 200
390 20250227 120300 3240588600 12570 12580 12580 12570 750
391 20250227 120200 3231159600 12570 12580 12580 12570 190
392 20250227 120100 3228770760 12580 12580 12590 12580 57
393 20250227 120000 3228053690 12580 12580 12580 12580 10
394 20250227 115900 3227927890 12570 12570 12570 12570 404
395 20250227 115800 3222849610 12570 12570 12570 12570 687
396 20250227 115700 3214214020 12570 12570 12580 12570 166
397 20250227 115600 3212127380 12570 12580 12580 12570 769
398 20250227 115500 3202458250 12580 12580 12580 12580 807
399 20250227 115400 3192306190 12600 12600 12600 12590 436
400 20250227 115300 3186816320 12600 12600 12600 12600 53
401 20250227 115200 3186148520 12600 12600 12600 12600 904
402 20250227 115100 3174758120 12600 12610 12610 12600 8
403 20250227 115000 3174657300 12600 12600 12600 12600 205
404 20250227 114900 3172074300 12600 12610 12610 12600 71
405 20250227 114800 3171179690 12600 12600 12600 12600 1003
406 20250227 114700 3158541890 12600 12600 12600 12600 100
407 20250227 114600 3157281890 12600 12590 12600 12590 532
408 20250227 114500 3150582740 12590 12600 12600 12590 112
409 20250227 114400 3149172640 12600 12590 12600 12590 2
410 20250227 114300 3149147450 12590 12590 12610 12590 879
411 20250227 114200 3138075920 12610 12610 12610 12610 0
412 20250227 114100 3138075920 12610 12610 12610 12610 15
413 20250227 114000 3137886770 12610 12610 12610 12610 6
414 20250227 113900 3137811110 12610 12610 12610 12610 110
415 20250227 113800 3136424010 12610 12590 12610 12590 201
416 20250227 113700 3133893390 12590 12600 12600 12590 270
417 20250227 113600 3130491900 12600 12600 12600 12600 118
418 20250227 113500 3129005100 12590 12590 12600 12590 268
419 20250227 113400 3125630260 12590 12590 12590 12590 404
420 20250227 113300 3120543900 12590 12610 12610 12590 116
421 20250227 113200 3119083260 12610 12600 12610 12600 44
422 20250227 113100 3118528810 12610 12600 12610 12590 276
423 20250227 113000 3115052410 12610 12600 12630 12600 231
424 20250227 112900 3112140880 12600 12600 12600 12600 32
425 20250227 112800 3111737680 12610 12610 12630 12600 174
426 20250227 112700 3109544130 12630 12600 12630 12600 60
427 20250227 112600 3108787920 12600 12600 12600 12600 684
428 20250227 112500 3100169520 12600 12650 12650 12600 22
429 20250227 112400 3099891810 12650 12600 12650 12600 123
430 20250227 112300 3098341700 12600 12610 12660 12600 1201
431 20250227 112200 3083166600 12620 12620 12620 12620 4
432 20250227 112100 3083116120 12620 12620 12620 12620 1
433 20250227 112000 3083103500 12600 12600 12600 12600 83
434 20250227 111900 3082057700 12600 12600 12600 12600 1
435 20250227 111800 3082045100 12600 12600 12600 12580 445
436 20250227 111700 3076442760 12600 12600 12600 12600 308
437 20250227 111600 3072561960 12600 12600 12600 12590 1155
438 20250227 111500 3058009160 12600 12620 12620 12600 197
439 20250227 111400 3055525270 12610 12610 12610 12610 3
440 20250227 111300 3055487440 12610 12620 12620 12610 270
441 20250227 111200 3052082510 12620 12620 12620 12620 223
442 20250227 111100 3049268250 12600 12620 12620 12600 489
443 20250227 111000 3043099350 12620 12620 12620 12600 56
444 20250227 110900 3042393440 12620 12630 12640 12620 1050
445 20250227 110800 3029124890 12630 12650 12650 12630 403
446 20250227 110700 3024032190 12650 12630 12660 12630 620
447 20250227 110600 3016190030 12630 12600 12630 12590 1079
448 20250227 110500 3002590600 12600 12590 12600 12580 319
449 20250227 110400 2998576850 12590 12590 12590 12580 519
450 20250227 110300 2992045870 12580 12580 12580 12570 637
451 20250227 110200 2984038760 12570 12570 12570 12570 573
452 20250227 110100 2976836150 12560 12560 12560 12560 0
453 20250227 110000 2976836150 12560 12580 12580 12560 1425
454 20250227 105900 2958926000 12570 12580 12580 12570 865
455 20250227 105800 2948052740 12580 12580 12580 12580 331
456 20250227 105700 2943888760 12580 12590 12590 12580 238
457 20250227 105600 2940893840 12590 12580 12590 12580 763
458 20250227 105500 2931294760 12590 12590 12590 12580 30
459 20250227 105400 2930917260 12570 12570 12570 12570 159
460 20250227 105300 2928918630 12570 12570 12570 12560 796
461 20250227 105200 2918915190 12570 12570 12600 12560 478
462 20250227 105100 2912902230 12560 12570 12570 12560 1158
463 20250227 105000 2898346300 12580 12580 12580 12580 108
464 20250227 104900 2896987660 12570 12570 12570 12570 430
465 20250227 104800 2891582560 12570 12570 12570 12570 2331
466 20250227 104700 2862281890 12570 12560 12570 12560 610
467 20250227 104600 2854620270 12560 12560 12570 12560 203
468 20250227 104500 2852068970 12570 12560 12570 12560 889
469 20250227 104400 2840902810 12570 12600 12600 12570 4039
470 20250227 104300 2790100180 12600 12610 12610 12590 2123
471 20250227 104200 2763345410 12620 12620 12620 12610 575
472 20250227 104100 2756092580 12620 12620 12620 12600 159
473 20250227 104000 2754087950 12610 12610 12610 12610 1168
474 20250227 103900 2739359470 12600 12610 12610 12600 662
475 20250227 103800 2731012660 12600 12600 12610 12600 916
476 20250227 103700 2719470650 12600 12610 12610 12600 2134
477 20250227 103600 2692578630 12610 12610 12610 12610 248
478 20250227 103500 2689451350 12610 12610 12610 12610 1
479 20250227 103400 2689438740 12620 12610 12620 12600 594
480 20250227 103300 2681948260 12610 12610 12610 12610 716
481 20250227 103200 2672919500 12610 12610 12640 12600 1231
482 20250227 103100 2657403800 12640 12610 12640 12600 1551
483 20250227 103000 2637845690 12610 12630 12630 12610 97
484 20250227 102900 2636622140 12650 12660 12670 12650 1226
485 20250227 102800 2621103170 12660 12650 12660 12650 141
486 20250227 102700 2619318610 12660 12630 12660 12620 306
487 20250227 102600 2615452160 12620 12670 12670 12620 458
488 20250227 102500 2609652520 12670 12660 12670 12660 284
489 20250227 102400 2606057000 12670 12640 12670 12610 647
490 20250227 102300 2597889270 12650 12670 12670 12650 182
491 20250227 102200 2595586570 12670 12690 12690 12670 1067
492 20250227 102100 2582063650 12690 12620 12700 12620 4283
493 20250227 102000 2527750330 12620 12630 12630 12600 361
494 20250227 101900 2523196380 12640 12630 12640 12630 453
495 20250227 101800 2517474980 12630 12630 12640 12630 562
496 20250227 101700 2510372440 12630 12630 12630 12620 392
497 20250227 101600 2505421490 12630 12610 12630 12610 515
498 20250227 101500 2498923690 12620 12620 12620 12610 46
499 20250227 101400 2498343430 12620 12600 12620 12600 1588
500 20250227 101300 2478334270 12600 12590 12600 12580 214
501 20250227 101200 2475640160 12590 12590 12600 12590 514
502 20250227 101100 2469168480 12600 12600 12600 12590 1424
503 20250227 101000 2451232100 12600 12600 12600 12600 1054
504 20250227 100900 2437951700 12600 12620 12620 12600 1018
505 20250227 100800 2425107700 12590 12590 12620 12590 364
506 20250227 100700 2420516770 12590 12590 12590 12590 289
507 20250227 100600 2416878260 12590 12600 12600 12580 207
508 20250227 100500 2414272820 12600 12590 12600 12580 459
509 20250227 100400 2408494880 12590 12590 12590 12580 355
510 20250227 100300 2404026090 12590 12600 12600 12570 1287
511 20250227 100200 2387831610 12580 12610 12610 12580 381
512 20250227 100100 2383027560 12620 12600 12630 12570 2585
513 20250227 100000 2350445420 12610 12630 12630 12600 201
514 20250227 095900 2347910860 12630 12610 12630 12600 1320
515 20250227 095800 2331264470 12600 12600 12610 12600 414
516 20250227 095700 2326044250 12600 12610 12610 12600 171
517 20250227 095600 2323888950 12580 12560 12580 12560 2943
518 20250227 095500 2286891520 12570 12560 12570 12550 3243
519 20250227 095400 2246180780 12560 12580 12580 12560 1082
520 20250227 095300 2232590790 12560 12570 12580 12560 1702
521 20250227 095200 2211205630 12570 12620 12620 12570 2077
522 20250227 095100 2185085340 12620 12590 12630 12580 339
523 20250227 095000 2180814800 12620 12650 12650 12580 1488
524 20250227 094900 2162074550 12650 12600 12650 12570 3683
525 20250227 094800 2115711040 12590 12620 12620 12590 462
526 20250227 094700 2109889340 12620 12650 12650 12610 980
527 20250227 094600 2097526090 12650 12750 12750 12640 760
528 20250227 094500 2087898420 12660 12560 12780 12550 11597
529 20250227 094400 1941157280 12560 12580 12580 12550 1900
530 20250227 094300 1917297140 12560 12570 12580 12560 2204
531 20250227 094200 1889583700 12570 12580 12590 12570 1679
532 20250227 094100 1868460460 12580 12600 12600 12580 5144
533 20250227 094000 1803666970 12610 12600 12610 12600 1639
534 20250227 093900 1783004690 12610 12620 12630 12600 2541
535 20250227 093800 1750960060 12620 12630 12630 12620 2301
536 20250227 093700 1721903230 12630 12650 12650 12630 1258
537 20250227 093600 1706006160 12650 12650 12670 12650 3609
538 20250227 093500 1660338850 12670 12700 12700 12660 2217
539 20250227 093400 1632251550 12680 12710 12710 12670 772
540 20250227 093300 1622447890 12710 12670 12710 12660 1243
541 20250227 093200 1606694680 12670 12660 12680 12650 3531
542 20250227 093100 1561997970 12660 12620 12660 12620 2338
543 20250227 093000 1532418500 12610 12610 12650 12610 1642
544 20250227 092900 1511707710 12610 12620 12620 12610 1547
545 20250227 092800 1492190870 12620 12620 12630 12620 1124
546 20250227 092700 1478005950 12620 12630 12640 12620 1793
547 20250227 092600 1455361560 12640 12630 12650 12620 1618
548 20250227 092500 1434907340 12630 12620 12630 12600 10268
549 20250227 092400 1305408340 12630 12640 12640 12620 4590
550 20250227 092300 1247457920 12630 12650 12660 12630 2976
551 20250227 092200 1209840840 12660 12680 12700 12650 5638
552 20250227 092100 1138397690 12680 12700 12700 12680 3706
553 20250227 092000 1091342470 12710 12730 12750 12700 1521
554 20250227 091900 1072007550 12720 12760 12770 12720 3744
555 20250227 091800 1024277790 12760 12770 12770 12750 1312
556 20250227 091700 1007537550 12770 12780 12780 12760 542
557 20250227 091600 1000612760 12800 12810 12820 12770 3097
558 20250227 091500 960984910 12800 12830 12830 12790 7867
559 20250227 091400 860224360 12820 12730 12850 12700 10266
560 20250227 091300 728915610 12700 12710 12730 12690 4485
561 20250227 091200 671929790 12700 12730 12730 12700 1867
562 20250227 091100 648182480 12710 12680 12720 12680 1198
563 20250227 091000 632978150 12680 12670 12740 12660 4166
564 20250227 090900 580100580 12680 12710 12710 12670 1145
565 20250227 090800 565592610 12680 12710 12720 12670 4548
566 20250227 090700 507849090 12710 12710 12740 12690 2605
567 20250227 090600 474726910 12710 12680 12710 12680 1449
568 20250227 090500 456331410 12680 12670 12710 12660 1209
569 20250227 090400 441004330 12710 12700 12710 12660 3404
570 20250227 090300 397825200 12690 12680 12720 12640 1752
571 20250227 090200 375613200 12680 12620 12750 12600 5262
572 20250227 090100 308941340 12620 12660 12700 12600 6316
573 20250227 090000 229047820 12660 12700 12700 12590 16190

1
000490/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,69329,25640788,851360120,314868876640,0.27
20250224,69329,25640788,848586960,313843245120,0.27
20250221,69304,25640788,830954960,307433048120,0.27
20250220,69329,25640788,836801030,309484311160,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 69329 25640788 851360120 314868876640 0.27
3 20250224 69329 25640788 848586960 313843245120 0.27
4 20250221 69304 25640788 830954960 307433048120 0.27
5 20250220 69329 25640788 836801030 309484311160 0.27