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

574
000680/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183200,23838040810,4490,4490,4490,4490,24170
20250227,183100,23838040810,4490,4490,4490,4490,0
20250227,183000,23838040810,4490,4490,4490,4490,0
20250227,182900,23838040810,4490,4490,4490,4490,0
20250227,182800,23838040810,4490,4490,4490,4490,0
20250227,182700,23838040810,4490,4490,4490,4490,0
20250227,182600,23838040810,4490,4490,4490,4490,0
20250227,182500,23838040810,4490,4490,4490,4490,0
20250227,182400,23838040810,4490,4490,4490,4490,0
20250227,182300,23838040810,4490,4490,4490,4490,0
20250227,182200,23838040810,4490,4490,4490,4490,0
20250227,182100,23838040810,4490,4490,4490,4490,0
20250227,182000,23838040810,4490,4490,4490,4490,0
20250227,181900,23838040810,4490,4490,4490,4490,0
20250227,181800,23838040810,4490,4490,4490,4490,0
20250227,181700,23838040810,4490,4490,4490,4490,0
20250227,181600,23838040810,4490,4490,4490,4490,0
20250227,181500,23838040810,4490,4490,4490,4490,0
20250227,181400,23838040810,4490,4490,4490,4490,0
20250227,181300,23838040810,4490,4490,4490,4490,0
20250227,181200,23838040810,4490,4490,4490,4490,0
20250227,181100,23838040810,4490,4490,4490,4490,0
20250227,181000,23838040810,4490,4490,4490,4490,0
20250227,180900,23838040810,4490,4490,4490,4490,0
20250227,180800,23838040810,4490,4490,4490,4490,0
20250227,180700,23838040810,4490,4490,4490,4490,0
20250227,180600,23838040810,4490,4490,4490,4490,0
20250227,180500,23838040810,4490,4490,4490,4490,0
20250227,180400,23838040810,4490,4490,4490,4490,0
20250227,180300,23838040810,4490,4490,4490,4490,0
20250227,180200,23838040810,4490,4490,4490,4490,24170
20250227,180100,23838040810,4490,4490,4490,4490,0
20250227,180000,23838040810,4490,4490,4490,4490,0
20250227,175900,23838040810,4490,4490,4490,4490,0
20250227,175800,23838040810,4490,4490,4490,4490,0
20250227,175700,23838040810,4490,4490,4490,4490,0
20250227,175600,23838040810,4490,4490,4490,4490,0
20250227,175500,23838040810,4490,4490,4490,4490,0
20250227,175400,23838040810,4490,4490,4490,4490,0
20250227,175300,23838040810,4490,4490,4490,4490,0
20250227,175200,23838040810,4490,4490,4490,4490,0
20250227,175100,23838040810,4490,4490,4490,4490,0
20250227,175000,23838040810,4490,4490,4490,4490,0
20250227,174900,23838040810,4490,4490,4490,4490,0
20250227,174800,23838040810,4490,4490,4490,4490,0
20250227,174700,23838040810,4490,4490,4490,4490,0
20250227,174600,23838040810,4490,4490,4490,4490,0
20250227,174500,23838040810,4490,4490,4490,4490,0
20250227,174400,23838040810,4490,4490,4490,4490,0
20250227,174300,23838040810,4490,4490,4490,4490,0
20250227,174200,23838040810,4490,4490,4490,4490,0
20250227,174100,23838040810,4490,4490,4490,4490,0
20250227,174000,23838040810,4490,4490,4490,4490,0
20250227,173900,23838040810,4490,4490,4490,4490,0
20250227,173800,23838040810,4490,4490,4490,4490,0
20250227,173700,23838040810,4490,4490,4490,4490,0
20250227,173600,23838040810,4490,4490,4490,4490,0
20250227,173500,23838040810,4490,4490,4490,4490,0
20250227,173400,23838040810,4490,4490,4490,4490,0
20250227,173300,23838040810,4490,4490,4490,4490,0
20250227,173200,23838040810,4490,4490,4490,4490,24170
20250227,173100,23838040810,4490,4490,4490,4490,0
20250227,173000,23838040810,4490,4490,4490,4490,0
20250227,172900,23838040810,4490,4490,4490,4490,0
20250227,172800,23838040810,4490,4490,4490,4490,0
20250227,172700,23838040810,4490,4490,4490,4490,0
20250227,172600,23838040810,4490,4490,4490,4490,0
20250227,172500,23838040810,4490,4490,4490,4490,0
20250227,172400,23838040810,4490,4490,4490,4490,0
20250227,172300,23838040810,4490,4490,4490,4490,0
20250227,172200,23838040810,4490,4490,4490,4490,0
20250227,172100,23838040810,4490,4490,4490,4490,0
20250227,172000,23838040810,4490,4490,4490,4490,0
20250227,171900,23838040810,4490,4490,4490,4490,0
20250227,171800,23838040810,4490,4490,4490,4490,0
20250227,171700,23838040810,4490,4490,4490,4490,0
20250227,171600,23838040810,4490,4490,4490,4490,0
20250227,171500,23838040810,4490,4490,4490,4490,0
20250227,171400,23838040810,4490,4490,4490,4490,0
20250227,171300,23838040810,4490,4490,4490,4490,0
20250227,171200,23838040810,4490,4490,4490,4490,0
20250227,171100,23838040810,4490,4490,4490,4490,0
20250227,171000,23838040810,4490,4490,4490,4490,0
20250227,170900,23838040810,4490,4490,4490,4490,0
20250227,170800,23838040810,4490,4490,4490,4490,0
20250227,170700,23838040810,4490,4490,4490,4490,0
20250227,170600,23838040810,4490,4490,4490,4490,0
20250227,170500,23838040810,4490,4490,4490,4490,0
20250227,170400,23838040810,4490,4490,4490,4490,0
20250227,170300,23838040810,4490,4490,4490,4490,0
20250227,170200,23838040810,4490,4490,4490,4490,24170
20250227,170100,23838040810,4490,4490,4490,4490,0
20250227,170000,23838040810,4490,4490,4490,4490,0
20250227,165900,23838040810,4490,4490,4490,4490,0
20250227,165800,23838040810,4490,4490,4490,4490,0
20250227,165700,23838040810,4490,4490,4490,4490,0
20250227,165600,23838040810,4490,4490,4490,4490,0
20250227,165500,23838040810,4490,4490,4490,4490,0
20250227,165400,23838040810,4490,4490,4490,4490,0
20250227,165300,23838040810,4490,4490,4490,4490,0
20250227,165200,23838040810,4490,4490,4490,4490,0
20250227,165100,23838040810,4490,4490,4490,4490,0
20250227,165000,23838040810,4490,4490,4490,4490,0
20250227,164900,23838040810,4490,4490,4490,4490,0
20250227,164800,23838040810,4490,4490,4490,4490,0
20250227,164700,23838040810,4490,4490,4490,4490,0
20250227,164600,23838040810,4490,4490,4490,4490,0
20250227,164500,23838040810,4490,4490,4490,4490,0
20250227,164400,23838040810,4490,4490,4490,4490,0
20250227,164300,23838040810,4490,4490,4490,4490,0
20250227,164200,23838040810,4490,4490,4490,4490,0
20250227,164100,23838040810,4490,4490,4490,4490,0
20250227,164000,23838040810,4490,4490,4490,4490,0
20250227,163900,23838040810,4490,4490,4490,4490,0
20250227,163800,23838040810,4490,4490,4490,4490,0
20250227,163700,23838040810,4490,4490,4490,4490,0
20250227,163600,23838040810,4490,4490,4490,4490,0
20250227,163500,23838040810,4490,4490,4490,4490,0
20250227,163400,23838040810,4490,4490,4490,4490,0
20250227,163300,23838040810,4490,4490,4490,4490,0
20250227,163200,23838040810,4490,4490,4490,4490,24170
20250227,163100,23838040810,4490,4490,4490,4490,0
20250227,163000,23838040810,4490,4490,4490,4490,0
20250227,162900,23838040810,4490,4490,4490,4490,0
20250227,162800,23838040810,4490,4490,4490,4490,0
20250227,162700,23838040810,4490,4490,4490,4490,0
20250227,162600,23838040810,4490,4490,4490,4490,0
20250227,162500,23838040810,4490,4490,4490,4490,0
20250227,162400,23838040810,4490,4490,4490,4490,0
20250227,162300,23838040810,4490,4490,4490,4490,0
20250227,162200,23838040810,4490,4490,4490,4490,0
20250227,162100,23838040810,4490,4490,4490,4490,0
20250227,162000,23838040810,4490,4490,4490,4490,0
20250227,161900,23838040810,4490,4490,4490,4490,0
20250227,161800,23838040810,4490,4490,4490,4490,0
20250227,161700,23838040810,4490,4490,4490,4490,0
20250227,161600,23838040810,4490,4490,4490,4490,0
20250227,161500,23838040810,4490,4490,4490,4490,0
20250227,161400,23838040810,4490,4490,4490,4490,0
20250227,161300,23838040810,4490,4490,4490,4490,0
20250227,161200,23838040810,4490,4490,4490,4490,0
20250227,161100,23838040810,4490,4490,4490,4490,0
20250227,161000,23838040810,4490,4490,4490,4490,0
20250227,160900,23838040810,4490,4490,4490,4490,0
20250227,160800,23838040810,4490,4490,4490,4490,0
20250227,160700,23838040810,4490,4490,4490,4490,0
20250227,160600,23838040810,4490,4490,4490,4490,0
20250227,160500,23838040810,4490,4490,4490,4490,0
20250227,160400,23838040810,4490,4490,4490,4490,0
20250227,160300,23838040810,4490,4490,4490,4490,0
20250227,160200,23838040810,4490,4490,4490,4490,24170
20250227,160100,23838040810,4490,4490,4490,4490,0
20250227,160000,23838040810,4490,4490,4490,4490,0
20250227,155900,23838040810,4490,4490,4490,4490,0
20250227,155800,23838040810,4490,4490,4490,4490,0
20250227,155700,23838040810,4490,4490,4490,4490,0
20250227,155600,23838040810,4490,4490,4490,4490,0
20250227,155500,23838040810,4490,4490,4490,4490,0
20250227,155400,23838040810,4490,4490,4490,4490,0
20250227,155300,23838040810,4490,4490,4490,4490,0
20250227,155200,23838040810,4490,4490,4490,4490,0
20250227,155100,23838040810,4490,4490,4490,4490,0
20250227,155000,23838040810,4490,4490,4490,4490,0
20250227,154900,23838040810,4490,4490,4490,4490,0
20250227,154800,23838040810,4490,4490,4490,4490,0
20250227,154700,23838040810,4490,4490,4490,4490,0
20250227,154600,23838040810,4490,4490,4490,4490,0
20250227,154500,23838040810,4490,4490,4490,4490,0
20250227,154400,23838040810,4490,4490,4490,4490,0
20250227,154300,23838040810,4490,4490,4490,4490,0
20250227,154200,23838040810,4490,4490,4490,4490,0
20250227,154100,23838040810,4490,4490,4490,4490,0
20250227,154000,23838040810,4490,4490,4490,4490,0
20250227,153900,23838040810,4490,4490,4490,4490,0
20250227,153800,23838040810,4490,4490,4490,4490,0
20250227,153700,23838040810,4490,4490,4490,4490,0
20250227,153600,23838040810,4490,4490,4490,4490,0
20250227,153500,23838040810,4490,4490,4490,4490,0
20250227,153400,23838040810,4490,4490,4490,4490,0
20250227,153300,23838040810,4490,4490,4490,4490,0
20250227,153200,23838040810,4490,4490,4490,4490,24170
20250227,153100,23838040810,4490,4490,4490,4490,0
20250227,153000,23838040810,4490,4490,4490,4490,24170
20250227,152900,23729517510,4510,4510,4510,4510,0
20250227,152800,23729517510,4510,4510,4510,4510,0
20250227,152700,23729517510,4510,4510,4510,4510,0
20250227,152600,23729517510,4510,4510,4510,4510,0
20250227,152500,23729517510,4510,4510,4510,4510,0
20250227,152400,23729517510,4510,4510,4510,4510,0
20250227,152300,23729517510,4510,4510,4510,4510,0
20250227,152200,23729517510,4510,4510,4510,4510,0
20250227,152100,23729517510,4510,4510,4510,4510,0
20250227,152000,23729517510,4510,4510,4510,4510,0
20250227,151900,23729517510,4510,4500,4510,4465,24740
20250227,151800,23618450555,4495,4505,4505,4490,8844
20250227,151700,23578653475,4510,4520,4520,4510,7336
20250227,151600,23545553225,4520,4515,4520,4515,398
20250227,151500,23543756230,4510,4515,4520,4510,3934
20250227,151400,23525989520,4515,4515,4525,4515,6946
20250227,151300,23494606565,4520,4510,4520,4510,754
20250227,151200,23491200815,4510,4510,4515,4510,2350
20250227,151100,23480599385,4505,4500,4510,4500,728
20250227,151000,23477318275,4500,4510,4515,4500,4949
20250227,150900,23454992225,4510,4505,4510,4500,3862
20250227,150800,23437577300,4505,4495,4510,4495,4912
20250227,150700,23415466465,4500,4485,4500,4485,3943
20250227,150600,23397752935,4490,4480,4490,4480,1774
20250227,150500,23389799910,4480,4485,4485,4480,2724
20250227,150400,23377592160,4480,4490,4490,4475,6023
20250227,150300,23350601595,4490,4500,4500,4490,496
20250227,150200,23348372790,4495,4505,4505,4495,2784
20250227,150100,23335842395,4505,4515,4515,4505,285
20250227,150000,23334556845,4510,4500,4510,4500,691
20250227,145900,23331442265,4500,4480,4500,4475,2536
20250227,145800,23320042170,4475,4485,4485,4475,6296
20250227,145700,23291833320,4485,4495,4500,4485,6687
20250227,145600,23261818685,4495,4505,4505,4495,4926
20250227,145500,23239658570,4500,4505,4505,4500,4280
20250227,145400,23220398100,4500,4515,4515,4500,2569
20250227,145300,23208816105,4515,4495,4520,4495,1502
20250227,145200,23202050845,4495,4500,4505,4495,3055
20250227,145100,23188303985,4500,4510,4515,4500,744
20250227,145000,23184952690,4515,4515,4515,4510,176
20250227,144900,23184158410,4515,4495,4515,4490,6370
20250227,144800,23155470055,4495,4510,4510,4495,11697
20250227,144700,23102819390,4510,4510,4510,4510,1144
20250227,144600,23097659950,4510,4500,4515,4500,772
20250227,144500,23094180850,4505,4510,4515,4500,19094
20250227,144400,23008147805,4510,4510,4515,4510,1109
20250227,144300,23003145905,4515,4510,4515,4510,390
20250227,144200,23001386235,4515,4515,4515,4510,874
20250227,144100,22997442790,4515,4520,4525,4510,1622
20250227,144000,22990126470,4520,4520,4520,4510,454
20250227,143900,22988078265,4525,4515,4525,4510,2399
20250227,143800,22977244085,4510,4520,4520,4510,2683
20250227,143700,22965131845,4515,4520,4520,4515,1226
20250227,143600,22959595125,4515,4520,4520,4515,933
20250227,143500,22955378820,4515,4515,4520,4515,1717
20250227,143400,22947623340,4515,4520,4520,4515,943
20250227,143300,22943363050,4520,4520,4520,4515,3223
20250227,143200,22928807935,4520,4520,4525,4515,1270
20250227,143100,22923071320,4520,4520,4520,4515,2173
20250227,143000,22913258940,4520,4530,4535,4520,6821
20250227,142900,22882409675,4530,4535,4535,4530,841
20250227,142800,22878599080,4530,4535,4545,4525,1266
20250227,142700,22872865970,4535,4545,4545,4535,1789
20250227,142600,22864750870,4545,4545,4545,4540,101
20250227,142500,22864291975,4540,4545,4550,4540,2783
20250227,142400,22851635380,4540,4535,4545,4535,3473
20250227,142300,22835858630,4540,4540,4540,4535,522
20250227,142200,22833488835,4535,4540,4540,4535,129
20250227,142100,22832903740,4540,4540,4540,4540,32
20250227,142000,22832758460,4535,4530,4540,4530,3140
20250227,141900,22818513540,4520,4525,4530,4520,3188
20250227,141800,22804096425,4525,4520,4525,4515,927
20250227,141700,22799909230,4520,4525,4525,4520,1765
20250227,141600,22791925390,4525,4530,4530,4525,1588
20250227,141500,22784732250,4530,4520,4530,4515,1163
20250227,141400,22779476640,4520,4520,4520,4520,12
20250227,141300,22779422400,4535,4535,4535,4520,2748
20250227,141200,22766994690,4535,4535,4535,4520,322
20250227,141100,22765535610,4535,4535,4535,4520,3891
20250227,141000,22747935220,4540,4540,4540,4530,53
20250227,140900,22747695100,4530,4540,4540,4530,967
20250227,140800,22743313775,4535,4545,4545,4535,885
20250227,140700,22739298675,4545,4545,4545,4535,216
20250227,140600,22738319085,4535,4535,4545,4530,801
20250227,140500,22734689765,4535,4530,4545,4530,1884
20250227,140400,22726145460,4535,4530,4535,4520,338
20250227,140300,22724615220,4520,4530,4535,4520,1615
20250227,140200,22717300415,4530,4535,4535,4520,3094
20250227,140100,22703297285,4535,4540,4540,4530,164
20250227,140000,22702553875,4540,4540,4540,4525,1271
20250227,135900,22696791650,4540,4530,4540,4520,7401
20250227,135800,22663310250,4530,4540,4540,4525,2475
20250227,135700,22652104960,4535,4535,4535,4535,438
20250227,135600,22650118630,4535,4535,4535,4530,635
20250227,135500,22647241195,4535,4540,4540,4530,2551
20250227,135400,22635679115,4540,4535,4545,4535,514
20250227,135300,22633347155,4540,4550,4550,4540,473
20250227,135200,22631198615,4550,4555,4555,4545,343
20250227,135100,22629638345,4550,4540,4550,4535,1461
20250227,135000,22623004430,4540,4535,4540,4535,480
20250227,134900,22620826710,4535,4545,4545,4535,897
20250227,134800,22616755575,4545,4545,4545,4540,1642
20250227,134700,22609298250,4550,4545,4550,4545,1187
20250227,134600,22603903155,4550,4550,4550,4550,86
20250227,134500,22603511855,4550,4550,4560,4550,2702
20250227,134400,22591217460,4550,4560,4565,4545,1275
20250227,134300,22585412900,4560,4550,4560,4540,2997
20250227,134200,22571777560,4550,4530,4550,4530,4231
20250227,134100,22552549145,4535,4525,4535,4520,1350
20250227,134000,22546435875,4530,4520,4530,4515,3631
20250227,133900,22530019345,4520,4520,4520,4515,6578
20250227,133800,22500311285,4520,4530,4530,4520,12269
20250227,133700,22444838120,4530,4525,4530,4525,1723
20250227,133600,22437038380,4525,4530,4540,4520,16200
20250227,133500,22363744690,4540,4535,4540,4530,10172
20250227,133400,22317649545,4535,4535,4540,4535,681
20250227,133300,22314560850,4535,4540,4540,4535,3313
20250227,133200,22299534065,4540,4545,4545,4535,10467
20250227,133100,22252012450,4540,4550,4550,4540,2565
20250227,133000,22240360320,4550,4550,4550,4545,707
20250227,132900,22237145590,4555,4550,4555,4545,579
20250227,132800,22234513640,4545,4545,4550,4545,280
20250227,132700,22233239800,4545,4550,4555,4545,462
20250227,132600,22231138725,4545,4545,4545,4545,447
20250227,132500,22229107110,4545,4560,4565,4545,3032
20250227,132400,22215320940,4565,4565,4565,4550,9810
20250227,132300,22170679710,4565,4570,4570,4560,118
20250227,132200,22170140995,4570,4570,4570,4560,2021
20250227,132100,22160909080,4570,4560,4570,4550,798
20250227,132000,22157267315,4555,4540,4555,4540,1910
20250227,131900,22148591685,4540,4545,4550,4540,3716
20250227,131800,22131705185,4550,4545,4550,4545,5132
20250227,131700,22108379820,4545,4550,4550,4545,981
20250227,131600,22103921155,4550,4550,4555,4550,3201
20250227,131500,22089355105,4550,4550,4560,4545,3922
20250227,131400,22071509935,4550,4560,4565,4550,13886
20250227,131300,22008273565,4560,4560,4565,4560,2735
20250227,131200,21995801950,4560,4560,4570,4560,84
20250227,131100,21995418900,4560,4560,4560,4555,668
20250227,131000,21992373070,4560,4560,4570,4555,3971
20250227,130900,21974265320,4555,4560,4560,4555,1847
20250227,130800,21965849335,4560,4560,4565,4555,7716
20250227,130700,21930665170,4560,4570,4570,4560,3986
20250227,130600,21912470950,4565,4570,4570,4565,8221
20250227,130500,21874907695,4570,4570,4575,4570,3683
20250227,130400,21858076340,4570,4575,4575,4570,153
20250227,130300,21857376380,4575,4580,4580,4570,1386
20250227,130200,21851036580,4580,4570,4580,4570,913
20250227,130100,21846864090,4585,4590,4590,4570,3111
20250227,130000,21832639250,4575,4590,4590,4575,2947
20250227,125900,21819149385,4585,4585,4590,4585,348
20250227,125800,21817553305,4585,4585,4590,4585,733
20250227,125700,21814192480,4585,4590,4590,4585,19
20250227,125600,21814105300,4585,4590,4590,4585,66
20250227,125500,21813802460,4590,4590,4590,4590,212
20250227,125400,21812829380,4590,4590,4590,4580,130
20250227,125300,21812232690,4580,4575,4585,4575,1602
20250227,125200,21804891665,4570,4565,4580,4565,1992
20250227,125100,21795791065,4565,4570,4575,4565,4668
20250227,125000,21774463470,4570,4575,4575,4570,1108
20250227,124900,21769399370,4575,4575,4575,4570,1110
20250227,124800,21764326510,4575,4575,4575,4570,1110
20250227,124700,21759252155,4570,4570,4575,4570,1612
20250227,124600,21751880510,4570,4575,4575,4570,1431
20250227,124500,21745337140,4570,4575,4575,4570,10226
20250227,124400,21698602850,4575,4580,4580,4575,2071
20250227,124300,21689127935,4580,4580,4580,4575,343
20250227,124200,21687558670,4580,4575,4580,4575,1210
20250227,124100,21682022860,4575,4580,4580,4575,479
20250227,124000,21679830815,4575,4575,4580,4575,1495
20250227,123900,21672987870,4580,4585,4585,4575,89
20250227,123800,21672580335,4585,4585,4585,4580,33
20250227,123700,21672429180,4580,4575,4580,4575,357
20250227,123600,21670794620,4575,4575,4580,4575,734
20250227,123500,21667436555,4580,4575,4580,4575,831
20250227,123400,21663634465,4580,4580,4580,4575,802
20250227,123300,21659964890,4575,4575,4575,4575,1129
20250227,123200,21654799715,4585,4575,4585,4575,354
20250227,123100,21653180095,4575,4575,4585,4575,703
20250227,123000,21649963815,4575,4580,4585,4575,197
20250227,122900,21649061230,4580,4585,4585,4580,1974
20250227,122800,21640018875,4585,4585,4585,4580,14
20250227,122700,21639954700,4580,4580,4585,4580,143
20250227,122600,21639299750,4580,4585,4585,4580,25
20250227,122500,21639185230,4585,4580,4585,4575,735
20250227,122400,21635819705,4580,4575,4580,4575,630
20250227,122300,21632937390,4575,4580,4585,4575,6947
20250227,122200,21601149525,4575,4595,4595,4575,6455
20250227,122100,21571596390,4595,4600,4600,4590,79
20250227,122000,21571233480,4600,4590,4600,4590,804
20250227,121900,21567542020,4590,4590,4600,4590,55
20250227,121800,21567289550,4600,4595,4600,4590,75
20250227,121700,21566944960,4590,4590,4600,4590,5856
20250227,121600,21540065900,4590,4595,4595,4590,26
20250227,121500,21539946545,4595,4600,4600,4590,77
20250227,121400,21539592525,4590,4600,4600,4590,46
20250227,121300,21539381010,4600,4605,4605,4585,671
20250227,121200,21536304425,4585,4595,4605,4585,594
20250227,121100,21533569575,4580,4605,4610,4580,11866
20250227,121000,21479080440,4610,4610,4610,4600,5406
20250227,120900,21454188025,4605,4605,4615,4605,1090
20250227,120800,21449163865,4610,4605,4615,4600,4666
20250227,120700,21427654840,4600,4590,4605,4590,2444
20250227,120600,21416408805,4600,4585,4600,4575,2390
20250227,120500,21405441025,4585,4590,4590,4575,1950
20250227,120400,21396501370,4600,4600,4600,4590,119
20250227,120300,21395954820,4600,4595,4600,4590,941
20250227,120200,21391634470,4595,4600,4605,4595,778
20250227,120100,21388056860,4595,4590,4600,4590,383
20250227,120000,21386296990,4590,4600,4600,4590,1046
20250227,115900,21381490670,4600,4600,4600,4595,399
20250227,115800,21379655720,4600,4600,4600,4595,57
20250227,115700,21379393620,4600,4600,4600,4585,35
20250227,115600,21379232980,4600,4575,4600,4570,4675
20250227,115500,21357835110,4570,4575,4575,4570,3049
20250227,115400,21343885950,4575,4580,4580,4570,6442
20250227,115300,21314424205,4575,4575,4580,4575,4303
20250227,115200,21294737860,4575,4590,4590,4575,3940
20250227,115100,21276685220,4590,4590,4595,4585,3568
20250227,115000,21260308080,4590,4595,4595,4590,5784
20250227,114900,21233751220,4595,4600,4605,4595,2221
20250227,114800,21223534575,4605,4605,4610,4600,2466
20250227,114700,21212179435,4600,4600,4605,4600,555
20250227,114600,21209624205,4600,4600,4605,4600,316
20250227,114500,21208170065,4600,4600,4605,4600,1586
20250227,114400,21200874455,4600,4600,4605,4600,2207
20250227,114300,21190716600,4605,4600,4605,4600,1450
20250227,114200,21184044750,4600,4605,4605,4600,950
20250227,114100,21179673055,4605,4605,4605,4600,1307
20250227,114000,21173660365,4605,4605,4605,4595,846
20250227,113900,21169766520,4605,4595,4605,4595,461
20250227,113800,21167644800,4600,4600,4600,4595,571
20250227,113700,21165018500,4600,4595,4600,4595,1078
20250227,113600,21160064280,4595,4595,4595,4590,449
20250227,113500,21158001165,4595,4595,4595,4590,179
20250227,113400,21157178675,4590,4590,4595,4590,273
20250227,113300,21155925540,4595,4590,4595,4590,371
20250227,113200,21154222520,4590,4595,4595,4590,251
20250227,113100,21153069425,4575,4575,4590,4570,1910
20250227,113000,21144319670,4575,4595,4600,4575,5179
20250227,112900,21120540540,4605,4615,4615,4595,2991
20250227,112800,21106793585,4615,4610,4615,4610,895
20250227,112700,21102666130,4610,4600,4610,4595,1635
20250227,112600,21095145115,4600,4600,4600,4595,476
20250227,112500,21092955520,4600,4595,4600,4590,1384
20250227,112400,21086595405,4590,4590,4595,4585,634
20250227,112300,21083686115,4590,4595,4595,4590,32
20250227,112200,21083539175,4595,4595,4595,4595,40
20250227,112100,21083355375,4570,4590,4595,4570,7766
20250227,112000,21047751475,4590,4590,4595,4590,1511
20250227,111900,21040812635,4590,4595,4595,4590,558
20250227,111800,21038251155,4595,4590,4595,4590,460
20250227,111700,21036138580,4595,4590,4595,4590,411
20250227,111600,21034252035,4595,4595,4595,4590,16
20250227,111500,21034178565,4590,4595,4595,4590,641
20250227,111400,21031234540,4600,4590,4600,4590,195
20250227,111300,21030338400,4590,4595,4600,4590,1074
20250227,111200,21025406785,4600,4605,4605,4595,14837
20250227,111100,20957138300,4605,4605,4610,4600,2839
20250227,111000,20944069860,4605,4605,4605,4600,560
20250227,110900,20941491230,4605,4600,4605,4600,171
20250227,110800,20940704435,4605,4605,4605,4600,412
20250227,110700,20938808175,4605,4605,4610,4605,1126
20250227,110600,20933622820,4605,4600,4610,4595,1145
20250227,110500,20928348870,4600,4595,4600,4595,1471
20250227,110400,20921583690,4595,4590,4595,4590,129
20250227,110300,20920991165,4585,4590,4590,4585,896
20250227,110200,20916880030,4590,4590,4590,4585,352
20250227,110100,20915264440,4590,4580,4590,4575,703
20250227,110000,20912042190,4580,4575,4580,4575,1010
20250227,105900,20907416410,4575,4580,4580,4575,3647
20250227,105800,20890723110,4580,4580,4580,4580,2794
20250227,105700,20877926590,4580,4580,4590,4580,1584
20250227,105600,20870670805,4580,4565,4585,4565,1429
20250227,105500,20864140095,4565,4570,4570,4565,1206
20250227,105400,20858632880,4570,4560,4570,4560,1053
20250227,105300,20853830415,4560,4560,4560,4555,1352
20250227,105200,20847667535,4560,4560,4565,4555,2332
20250227,105100,20837034595,4560,4560,4565,4560,552
20250227,105000,20834517440,4560,4560,4560,4555,5214
20250227,104900,20810763750,4555,4560,4560,4555,3773
20250227,104800,20793563860,4555,4550,4555,4550,3063
20250227,104700,20779625680,4550,4550,4560,4550,6951
20250227,104600,20747985655,4550,4565,4565,4550,21261
20250227,104500,20651066820,4565,4565,4570,4565,4422
20250227,104400,20630880320,4570,4565,4570,4565,1373
20250227,104300,20624612205,4570,4575,4575,4560,9996
20250227,104200,20578970640,4570,4575,4580,4570,509
20250227,104100,20576641960,4580,4575,4580,4565,3022
20250227,104000,20562834145,4570,4565,4580,4565,6539
20250227,103900,20532956295,4565,4575,4575,4565,6946
20250227,103800,20501227160,4575,4580,4580,4570,10593
20250227,103700,20452764050,4580,4585,4590,4580,3049
20250227,103600,20438788030,4585,4580,4585,4580,1019
20250227,103500,20434119930,4580,4590,4590,4580,7853
20250227,103400,20398127855,4590,4600,4600,4590,1261
20250227,103300,20392337105,4600,4585,4600,4585,1122
20250227,103200,20387179310,4600,4600,4600,4585,676
20250227,103100,20384079235,4600,4590,4600,4580,5840
20250227,103000,20357291130,4590,4595,4595,4590,2157
20250227,102900,20347384730,4595,4610,4615,4590,8008
20250227,102800,20310551565,4610,4620,4620,4610,4107
20250227,102700,20291601130,4625,4630,4630,4625,2638
20250227,102600,20279397060,4630,4620,4630,4620,848
20250227,102500,20275479000,4620,4630,4630,4620,4890
20250227,102400,20252861590,4630,4635,4635,4625,3018
20250227,102300,20238888705,4630,4640,4645,4630,4982
20250227,102200,20215775925,4645,4640,4645,4635,607
20250227,102100,20212959125,4640,4640,4640,4635,3264
20250227,102000,20197817490,4640,4645,4650,4635,5826
20250227,101900,20170786230,4640,4640,4645,4635,4626
20250227,101800,20149316160,4640,4635,4640,4630,2446
20250227,101700,20137976095,4635,4630,4635,4625,3648
20250227,101600,20121087100,4635,4620,4640,4620,11844
20250227,101500,20066270170,4620,4620,4625,4615,6860
20250227,101400,20034570460,4620,4610,4625,4600,4723
20250227,101300,20012786095,4605,4620,4620,4605,2093
20250227,101200,20003135735,4620,4615,4620,4610,8897
20250227,101100,19962076970,4615,4600,4620,4595,4350
20250227,101000,19942019925,4600,4595,4600,4585,2807
20250227,100900,19929128865,4595,4590,4595,4585,8731
20250227,100800,19889087425,4585,4585,4590,4580,9070
20250227,100700,19847519485,4590,4590,4590,4585,6394
20250227,100600,19818200900,4590,4590,4595,4585,3122
20250227,100500,19803870590,4590,4590,4595,4585,7485
20250227,100400,19769521065,4595,4590,4600,4590,9511
20250227,100300,19725862420,4595,4610,4610,4590,11417
20250227,100200,19673395090,4605,4600,4610,4595,1843
20250227,100100,19664915300,4600,4600,4605,4595,5006
20250227,100000,19641898945,4600,4595,4600,4590,6140
20250227,095900,19613691000,4595,4595,4600,4595,5837
20250227,095800,19586849475,4590,4595,4600,4590,5083
20250227,095700,19563493470,4595,4610,4615,4595,13282
20250227,095600,19502370575,4610,4600,4610,4595,6983
20250227,095500,19470263215,4595,4575,4610,4575,9895
20250227,095400,19424814885,4575,4615,4615,4560,85986
20250227,095300,19029706025,4615,4625,4625,4615,25804
20250227,095200,18910545900,4625,4630,4630,4615,36842
20250227,095100,18740278260,4630,4645,4650,4630,52505
20250227,095000,18496524635,4645,4655,4660,4645,26881
20250227,094900,18371573890,4650,4655,4660,4650,7456
20250227,094800,18336895025,4650,4655,4660,4650,7834
20250227,094700,18300434580,4655,4655,4660,4650,7893
20250227,094600,18263691135,4660,4665,4665,4650,20521
20250227,094500,18168168175,4660,4675,4675,4660,14858
20250227,094400,18098889300,4675,4660,4685,4660,16516
20250227,094300,18021790645,4660,4665,4670,4650,16837
20250227,094200,17943353135,4665,4650,4685,4640,49121
20250227,094100,17714470015,4650,4685,4690,4645,69359
20250227,094000,17390815935,4685,4695,4700,4675,50034
20250227,093900,17156281385,4695,4740,4750,4695,50683
20250227,093800,16917282050,4735,4720,4740,4720,14235
20250227,093700,16849983655,4730,4735,4740,4720,34790
20250227,093600,16685658105,4730,4740,4755,4730,36736
20250227,093500,16511641845,4740,4760,4765,4735,45365
20250227,093400,16296114840,4760,4750,4760,4735,31001
20250227,093300,16149023300,4750,4775,4790,4730,66669
20250227,093200,15831625420,4780,4755,4800,4755,38276
20250227,093100,15648471085,4760,4785,4790,4755,86961
20250227,093000,15233795825,4790,4850,4850,4785,137220
20250227,092900,14572989410,4845,4850,4905,4845,61541
20250227,092800,14272770125,4850,4865,4890,4850,85991
20250227,092700,13854157765,4865,4900,4900,4840,170796
20250227,092600,13023744135,4900,4915,4935,4875,262811
20250227,092500,11733858030,4920,4850,4920,4845,529947
20250227,092400,9145048690,4850,4825,4860,4795,156352
20250227,092300,8388488800,4825,4805,4850,4800,189762
20250227,092200,7472652620,4810,4800,4825,4765,80496
20250227,092100,7086344895,4800,4765,4820,4750,60613
20250227,092000,6796079200,4765,4720,4770,4700,43852
20250227,091900,6589075060,4720,4740,4745,4715,27267
20250227,091800,6460172585,4740,4715,4745,4705,31462
20250227,091700,6311741085,4720,4760,4790,4705,88774
20250227,091600,5890790725,4760,4805,4840,4745,170694
20250227,091500,5072259125,4805,4760,4870,4740,297395
20250227,091400,3643218610,4760,4685,4760,4680,67346
20250227,091300,3325475155,4680,4635,4680,4635,12717
20250227,091200,3266185370,4635,4640,4650,4630,7274
20250227,091100,3232448845,4640,4650,4650,4635,10081
20250227,091000,3185673080,4650,4640,4675,4635,14669
20250227,090900,3117436110,4640,4655,4660,4625,37933
20250227,090800,2941167580,4660,4660,4670,4655,11309
20250227,090700,2888466680,4665,4655,4690,4650,18336
20250227,090600,2802920150,4655,4670,4685,4655,42039
20250227,090500,2606789150,4670,4690,4690,4670,25496
20250227,090400,2487570055,4685,4705,4715,4675,58436
20250227,090300,2213360130,4705,4705,4725,4705,26026
20250227,090200,2090704060,4705,4730,4735,4690,86696
20250227,090100,1682314880,4735,4735,4760,4725,106088
20250227,090000,1179176895,4735,4760,4795,4710,188664
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183200 23838040810 4490 4490 4490 4490 24170
3 20250227 183100 23838040810 4490 4490 4490 4490 0
4 20250227 183000 23838040810 4490 4490 4490 4490 0
5 20250227 182900 23838040810 4490 4490 4490 4490 0
6 20250227 182800 23838040810 4490 4490 4490 4490 0
7 20250227 182700 23838040810 4490 4490 4490 4490 0
8 20250227 182600 23838040810 4490 4490 4490 4490 0
9 20250227 182500 23838040810 4490 4490 4490 4490 0
10 20250227 182400 23838040810 4490 4490 4490 4490 0
11 20250227 182300 23838040810 4490 4490 4490 4490 0
12 20250227 182200 23838040810 4490 4490 4490 4490 0
13 20250227 182100 23838040810 4490 4490 4490 4490 0
14 20250227 182000 23838040810 4490 4490 4490 4490 0
15 20250227 181900 23838040810 4490 4490 4490 4490 0
16 20250227 181800 23838040810 4490 4490 4490 4490 0
17 20250227 181700 23838040810 4490 4490 4490 4490 0
18 20250227 181600 23838040810 4490 4490 4490 4490 0
19 20250227 181500 23838040810 4490 4490 4490 4490 0
20 20250227 181400 23838040810 4490 4490 4490 4490 0
21 20250227 181300 23838040810 4490 4490 4490 4490 0
22 20250227 181200 23838040810 4490 4490 4490 4490 0
23 20250227 181100 23838040810 4490 4490 4490 4490 0
24 20250227 181000 23838040810 4490 4490 4490 4490 0
25 20250227 180900 23838040810 4490 4490 4490 4490 0
26 20250227 180800 23838040810 4490 4490 4490 4490 0
27 20250227 180700 23838040810 4490 4490 4490 4490 0
28 20250227 180600 23838040810 4490 4490 4490 4490 0
29 20250227 180500 23838040810 4490 4490 4490 4490 0
30 20250227 180400 23838040810 4490 4490 4490 4490 0
31 20250227 180300 23838040810 4490 4490 4490 4490 0
32 20250227 180200 23838040810 4490 4490 4490 4490 24170
33 20250227 180100 23838040810 4490 4490 4490 4490 0
34 20250227 180000 23838040810 4490 4490 4490 4490 0
35 20250227 175900 23838040810 4490 4490 4490 4490 0
36 20250227 175800 23838040810 4490 4490 4490 4490 0
37 20250227 175700 23838040810 4490 4490 4490 4490 0
38 20250227 175600 23838040810 4490 4490 4490 4490 0
39 20250227 175500 23838040810 4490 4490 4490 4490 0
40 20250227 175400 23838040810 4490 4490 4490 4490 0
41 20250227 175300 23838040810 4490 4490 4490 4490 0
42 20250227 175200 23838040810 4490 4490 4490 4490 0
43 20250227 175100 23838040810 4490 4490 4490 4490 0
44 20250227 175000 23838040810 4490 4490 4490 4490 0
45 20250227 174900 23838040810 4490 4490 4490 4490 0
46 20250227 174800 23838040810 4490 4490 4490 4490 0
47 20250227 174700 23838040810 4490 4490 4490 4490 0
48 20250227 174600 23838040810 4490 4490 4490 4490 0
49 20250227 174500 23838040810 4490 4490 4490 4490 0
50 20250227 174400 23838040810 4490 4490 4490 4490 0
51 20250227 174300 23838040810 4490 4490 4490 4490 0
52 20250227 174200 23838040810 4490 4490 4490 4490 0
53 20250227 174100 23838040810 4490 4490 4490 4490 0
54 20250227 174000 23838040810 4490 4490 4490 4490 0
55 20250227 173900 23838040810 4490 4490 4490 4490 0
56 20250227 173800 23838040810 4490 4490 4490 4490 0
57 20250227 173700 23838040810 4490 4490 4490 4490 0
58 20250227 173600 23838040810 4490 4490 4490 4490 0
59 20250227 173500 23838040810 4490 4490 4490 4490 0
60 20250227 173400 23838040810 4490 4490 4490 4490 0
61 20250227 173300 23838040810 4490 4490 4490 4490 0
62 20250227 173200 23838040810 4490 4490 4490 4490 24170
63 20250227 173100 23838040810 4490 4490 4490 4490 0
64 20250227 173000 23838040810 4490 4490 4490 4490 0
65 20250227 172900 23838040810 4490 4490 4490 4490 0
66 20250227 172800 23838040810 4490 4490 4490 4490 0
67 20250227 172700 23838040810 4490 4490 4490 4490 0
68 20250227 172600 23838040810 4490 4490 4490 4490 0
69 20250227 172500 23838040810 4490 4490 4490 4490 0
70 20250227 172400 23838040810 4490 4490 4490 4490 0
71 20250227 172300 23838040810 4490 4490 4490 4490 0
72 20250227 172200 23838040810 4490 4490 4490 4490 0
73 20250227 172100 23838040810 4490 4490 4490 4490 0
74 20250227 172000 23838040810 4490 4490 4490 4490 0
75 20250227 171900 23838040810 4490 4490 4490 4490 0
76 20250227 171800 23838040810 4490 4490 4490 4490 0
77 20250227 171700 23838040810 4490 4490 4490 4490 0
78 20250227 171600 23838040810 4490 4490 4490 4490 0
79 20250227 171500 23838040810 4490 4490 4490 4490 0
80 20250227 171400 23838040810 4490 4490 4490 4490 0
81 20250227 171300 23838040810 4490 4490 4490 4490 0
82 20250227 171200 23838040810 4490 4490 4490 4490 0
83 20250227 171100 23838040810 4490 4490 4490 4490 0
84 20250227 171000 23838040810 4490 4490 4490 4490 0
85 20250227 170900 23838040810 4490 4490 4490 4490 0
86 20250227 170800 23838040810 4490 4490 4490 4490 0
87 20250227 170700 23838040810 4490 4490 4490 4490 0
88 20250227 170600 23838040810 4490 4490 4490 4490 0
89 20250227 170500 23838040810 4490 4490 4490 4490 0
90 20250227 170400 23838040810 4490 4490 4490 4490 0
91 20250227 170300 23838040810 4490 4490 4490 4490 0
92 20250227 170200 23838040810 4490 4490 4490 4490 24170
93 20250227 170100 23838040810 4490 4490 4490 4490 0
94 20250227 170000 23838040810 4490 4490 4490 4490 0
95 20250227 165900 23838040810 4490 4490 4490 4490 0
96 20250227 165800 23838040810 4490 4490 4490 4490 0
97 20250227 165700 23838040810 4490 4490 4490 4490 0
98 20250227 165600 23838040810 4490 4490 4490 4490 0
99 20250227 165500 23838040810 4490 4490 4490 4490 0
100 20250227 165400 23838040810 4490 4490 4490 4490 0
101 20250227 165300 23838040810 4490 4490 4490 4490 0
102 20250227 165200 23838040810 4490 4490 4490 4490 0
103 20250227 165100 23838040810 4490 4490 4490 4490 0
104 20250227 165000 23838040810 4490 4490 4490 4490 0
105 20250227 164900 23838040810 4490 4490 4490 4490 0
106 20250227 164800 23838040810 4490 4490 4490 4490 0
107 20250227 164700 23838040810 4490 4490 4490 4490 0
108 20250227 164600 23838040810 4490 4490 4490 4490 0
109 20250227 164500 23838040810 4490 4490 4490 4490 0
110 20250227 164400 23838040810 4490 4490 4490 4490 0
111 20250227 164300 23838040810 4490 4490 4490 4490 0
112 20250227 164200 23838040810 4490 4490 4490 4490 0
113 20250227 164100 23838040810 4490 4490 4490 4490 0
114 20250227 164000 23838040810 4490 4490 4490 4490 0
115 20250227 163900 23838040810 4490 4490 4490 4490 0
116 20250227 163800 23838040810 4490 4490 4490 4490 0
117 20250227 163700 23838040810 4490 4490 4490 4490 0
118 20250227 163600 23838040810 4490 4490 4490 4490 0
119 20250227 163500 23838040810 4490 4490 4490 4490 0
120 20250227 163400 23838040810 4490 4490 4490 4490 0
121 20250227 163300 23838040810 4490 4490 4490 4490 0
122 20250227 163200 23838040810 4490 4490 4490 4490 24170
123 20250227 163100 23838040810 4490 4490 4490 4490 0
124 20250227 163000 23838040810 4490 4490 4490 4490 0
125 20250227 162900 23838040810 4490 4490 4490 4490 0
126 20250227 162800 23838040810 4490 4490 4490 4490 0
127 20250227 162700 23838040810 4490 4490 4490 4490 0
128 20250227 162600 23838040810 4490 4490 4490 4490 0
129 20250227 162500 23838040810 4490 4490 4490 4490 0
130 20250227 162400 23838040810 4490 4490 4490 4490 0
131 20250227 162300 23838040810 4490 4490 4490 4490 0
132 20250227 162200 23838040810 4490 4490 4490 4490 0
133 20250227 162100 23838040810 4490 4490 4490 4490 0
134 20250227 162000 23838040810 4490 4490 4490 4490 0
135 20250227 161900 23838040810 4490 4490 4490 4490 0
136 20250227 161800 23838040810 4490 4490 4490 4490 0
137 20250227 161700 23838040810 4490 4490 4490 4490 0
138 20250227 161600 23838040810 4490 4490 4490 4490 0
139 20250227 161500 23838040810 4490 4490 4490 4490 0
140 20250227 161400 23838040810 4490 4490 4490 4490 0
141 20250227 161300 23838040810 4490 4490 4490 4490 0
142 20250227 161200 23838040810 4490 4490 4490 4490 0
143 20250227 161100 23838040810 4490 4490 4490 4490 0
144 20250227 161000 23838040810 4490 4490 4490 4490 0
145 20250227 160900 23838040810 4490 4490 4490 4490 0
146 20250227 160800 23838040810 4490 4490 4490 4490 0
147 20250227 160700 23838040810 4490 4490 4490 4490 0
148 20250227 160600 23838040810 4490 4490 4490 4490 0
149 20250227 160500 23838040810 4490 4490 4490 4490 0
150 20250227 160400 23838040810 4490 4490 4490 4490 0
151 20250227 160300 23838040810 4490 4490 4490 4490 0
152 20250227 160200 23838040810 4490 4490 4490 4490 24170
153 20250227 160100 23838040810 4490 4490 4490 4490 0
154 20250227 160000 23838040810 4490 4490 4490 4490 0
155 20250227 155900 23838040810 4490 4490 4490 4490 0
156 20250227 155800 23838040810 4490 4490 4490 4490 0
157 20250227 155700 23838040810 4490 4490 4490 4490 0
158 20250227 155600 23838040810 4490 4490 4490 4490 0
159 20250227 155500 23838040810 4490 4490 4490 4490 0
160 20250227 155400 23838040810 4490 4490 4490 4490 0
161 20250227 155300 23838040810 4490 4490 4490 4490 0
162 20250227 155200 23838040810 4490 4490 4490 4490 0
163 20250227 155100 23838040810 4490 4490 4490 4490 0
164 20250227 155000 23838040810 4490 4490 4490 4490 0
165 20250227 154900 23838040810 4490 4490 4490 4490 0
166 20250227 154800 23838040810 4490 4490 4490 4490 0
167 20250227 154700 23838040810 4490 4490 4490 4490 0
168 20250227 154600 23838040810 4490 4490 4490 4490 0
169 20250227 154500 23838040810 4490 4490 4490 4490 0
170 20250227 154400 23838040810 4490 4490 4490 4490 0
171 20250227 154300 23838040810 4490 4490 4490 4490 0
172 20250227 154200 23838040810 4490 4490 4490 4490 0
173 20250227 154100 23838040810 4490 4490 4490 4490 0
174 20250227 154000 23838040810 4490 4490 4490 4490 0
175 20250227 153900 23838040810 4490 4490 4490 4490 0
176 20250227 153800 23838040810 4490 4490 4490 4490 0
177 20250227 153700 23838040810 4490 4490 4490 4490 0
178 20250227 153600 23838040810 4490 4490 4490 4490 0
179 20250227 153500 23838040810 4490 4490 4490 4490 0
180 20250227 153400 23838040810 4490 4490 4490 4490 0
181 20250227 153300 23838040810 4490 4490 4490 4490 0
182 20250227 153200 23838040810 4490 4490 4490 4490 24170
183 20250227 153100 23838040810 4490 4490 4490 4490 0
184 20250227 153000 23838040810 4490 4490 4490 4490 24170
185 20250227 152900 23729517510 4510 4510 4510 4510 0
186 20250227 152800 23729517510 4510 4510 4510 4510 0
187 20250227 152700 23729517510 4510 4510 4510 4510 0
188 20250227 152600 23729517510 4510 4510 4510 4510 0
189 20250227 152500 23729517510 4510 4510 4510 4510 0
190 20250227 152400 23729517510 4510 4510 4510 4510 0
191 20250227 152300 23729517510 4510 4510 4510 4510 0
192 20250227 152200 23729517510 4510 4510 4510 4510 0
193 20250227 152100 23729517510 4510 4510 4510 4510 0
194 20250227 152000 23729517510 4510 4510 4510 4510 0
195 20250227 151900 23729517510 4510 4500 4510 4465 24740
196 20250227 151800 23618450555 4495 4505 4505 4490 8844
197 20250227 151700 23578653475 4510 4520 4520 4510 7336
198 20250227 151600 23545553225 4520 4515 4520 4515 398
199 20250227 151500 23543756230 4510 4515 4520 4510 3934
200 20250227 151400 23525989520 4515 4515 4525 4515 6946
201 20250227 151300 23494606565 4520 4510 4520 4510 754
202 20250227 151200 23491200815 4510 4510 4515 4510 2350
203 20250227 151100 23480599385 4505 4500 4510 4500 728
204 20250227 151000 23477318275 4500 4510 4515 4500 4949
205 20250227 150900 23454992225 4510 4505 4510 4500 3862
206 20250227 150800 23437577300 4505 4495 4510 4495 4912
207 20250227 150700 23415466465 4500 4485 4500 4485 3943
208 20250227 150600 23397752935 4490 4480 4490 4480 1774
209 20250227 150500 23389799910 4480 4485 4485 4480 2724
210 20250227 150400 23377592160 4480 4490 4490 4475 6023
211 20250227 150300 23350601595 4490 4500 4500 4490 496
212 20250227 150200 23348372790 4495 4505 4505 4495 2784
213 20250227 150100 23335842395 4505 4515 4515 4505 285
214 20250227 150000 23334556845 4510 4500 4510 4500 691
215 20250227 145900 23331442265 4500 4480 4500 4475 2536
216 20250227 145800 23320042170 4475 4485 4485 4475 6296
217 20250227 145700 23291833320 4485 4495 4500 4485 6687
218 20250227 145600 23261818685 4495 4505 4505 4495 4926
219 20250227 145500 23239658570 4500 4505 4505 4500 4280
220 20250227 145400 23220398100 4500 4515 4515 4500 2569
221 20250227 145300 23208816105 4515 4495 4520 4495 1502
222 20250227 145200 23202050845 4495 4500 4505 4495 3055
223 20250227 145100 23188303985 4500 4510 4515 4500 744
224 20250227 145000 23184952690 4515 4515 4515 4510 176
225 20250227 144900 23184158410 4515 4495 4515 4490 6370
226 20250227 144800 23155470055 4495 4510 4510 4495 11697
227 20250227 144700 23102819390 4510 4510 4510 4510 1144
228 20250227 144600 23097659950 4510 4500 4515 4500 772
229 20250227 144500 23094180850 4505 4510 4515 4500 19094
230 20250227 144400 23008147805 4510 4510 4515 4510 1109
231 20250227 144300 23003145905 4515 4510 4515 4510 390
232 20250227 144200 23001386235 4515 4515 4515 4510 874
233 20250227 144100 22997442790 4515 4520 4525 4510 1622
234 20250227 144000 22990126470 4520 4520 4520 4510 454
235 20250227 143900 22988078265 4525 4515 4525 4510 2399
236 20250227 143800 22977244085 4510 4520 4520 4510 2683
237 20250227 143700 22965131845 4515 4520 4520 4515 1226
238 20250227 143600 22959595125 4515 4520 4520 4515 933
239 20250227 143500 22955378820 4515 4515 4520 4515 1717
240 20250227 143400 22947623340 4515 4520 4520 4515 943
241 20250227 143300 22943363050 4520 4520 4520 4515 3223
242 20250227 143200 22928807935 4520 4520 4525 4515 1270
243 20250227 143100 22923071320 4520 4520 4520 4515 2173
244 20250227 143000 22913258940 4520 4530 4535 4520 6821
245 20250227 142900 22882409675 4530 4535 4535 4530 841
246 20250227 142800 22878599080 4530 4535 4545 4525 1266
247 20250227 142700 22872865970 4535 4545 4545 4535 1789
248 20250227 142600 22864750870 4545 4545 4545 4540 101
249 20250227 142500 22864291975 4540 4545 4550 4540 2783
250 20250227 142400 22851635380 4540 4535 4545 4535 3473
251 20250227 142300 22835858630 4540 4540 4540 4535 522
252 20250227 142200 22833488835 4535 4540 4540 4535 129
253 20250227 142100 22832903740 4540 4540 4540 4540 32
254 20250227 142000 22832758460 4535 4530 4540 4530 3140
255 20250227 141900 22818513540 4520 4525 4530 4520 3188
256 20250227 141800 22804096425 4525 4520 4525 4515 927
257 20250227 141700 22799909230 4520 4525 4525 4520 1765
258 20250227 141600 22791925390 4525 4530 4530 4525 1588
259 20250227 141500 22784732250 4530 4520 4530 4515 1163
260 20250227 141400 22779476640 4520 4520 4520 4520 12
261 20250227 141300 22779422400 4535 4535 4535 4520 2748
262 20250227 141200 22766994690 4535 4535 4535 4520 322
263 20250227 141100 22765535610 4535 4535 4535 4520 3891
264 20250227 141000 22747935220 4540 4540 4540 4530 53
265 20250227 140900 22747695100 4530 4540 4540 4530 967
266 20250227 140800 22743313775 4535 4545 4545 4535 885
267 20250227 140700 22739298675 4545 4545 4545 4535 216
268 20250227 140600 22738319085 4535 4535 4545 4530 801
269 20250227 140500 22734689765 4535 4530 4545 4530 1884
270 20250227 140400 22726145460 4535 4530 4535 4520 338
271 20250227 140300 22724615220 4520 4530 4535 4520 1615
272 20250227 140200 22717300415 4530 4535 4535 4520 3094
273 20250227 140100 22703297285 4535 4540 4540 4530 164
274 20250227 140000 22702553875 4540 4540 4540 4525 1271
275 20250227 135900 22696791650 4540 4530 4540 4520 7401
276 20250227 135800 22663310250 4530 4540 4540 4525 2475
277 20250227 135700 22652104960 4535 4535 4535 4535 438
278 20250227 135600 22650118630 4535 4535 4535 4530 635
279 20250227 135500 22647241195 4535 4540 4540 4530 2551
280 20250227 135400 22635679115 4540 4535 4545 4535 514
281 20250227 135300 22633347155 4540 4550 4550 4540 473
282 20250227 135200 22631198615 4550 4555 4555 4545 343
283 20250227 135100 22629638345 4550 4540 4550 4535 1461
284 20250227 135000 22623004430 4540 4535 4540 4535 480
285 20250227 134900 22620826710 4535 4545 4545 4535 897
286 20250227 134800 22616755575 4545 4545 4545 4540 1642
287 20250227 134700 22609298250 4550 4545 4550 4545 1187
288 20250227 134600 22603903155 4550 4550 4550 4550 86
289 20250227 134500 22603511855 4550 4550 4560 4550 2702
290 20250227 134400 22591217460 4550 4560 4565 4545 1275
291 20250227 134300 22585412900 4560 4550 4560 4540 2997
292 20250227 134200 22571777560 4550 4530 4550 4530 4231
293 20250227 134100 22552549145 4535 4525 4535 4520 1350
294 20250227 134000 22546435875 4530 4520 4530 4515 3631
295 20250227 133900 22530019345 4520 4520 4520 4515 6578
296 20250227 133800 22500311285 4520 4530 4530 4520 12269
297 20250227 133700 22444838120 4530 4525 4530 4525 1723
298 20250227 133600 22437038380 4525 4530 4540 4520 16200
299 20250227 133500 22363744690 4540 4535 4540 4530 10172
300 20250227 133400 22317649545 4535 4535 4540 4535 681
301 20250227 133300 22314560850 4535 4540 4540 4535 3313
302 20250227 133200 22299534065 4540 4545 4545 4535 10467
303 20250227 133100 22252012450 4540 4550 4550 4540 2565
304 20250227 133000 22240360320 4550 4550 4550 4545 707
305 20250227 132900 22237145590 4555 4550 4555 4545 579
306 20250227 132800 22234513640 4545 4545 4550 4545 280
307 20250227 132700 22233239800 4545 4550 4555 4545 462
308 20250227 132600 22231138725 4545 4545 4545 4545 447
309 20250227 132500 22229107110 4545 4560 4565 4545 3032
310 20250227 132400 22215320940 4565 4565 4565 4550 9810
311 20250227 132300 22170679710 4565 4570 4570 4560 118
312 20250227 132200 22170140995 4570 4570 4570 4560 2021
313 20250227 132100 22160909080 4570 4560 4570 4550 798
314 20250227 132000 22157267315 4555 4540 4555 4540 1910
315 20250227 131900 22148591685 4540 4545 4550 4540 3716
316 20250227 131800 22131705185 4550 4545 4550 4545 5132
317 20250227 131700 22108379820 4545 4550 4550 4545 981
318 20250227 131600 22103921155 4550 4550 4555 4550 3201
319 20250227 131500 22089355105 4550 4550 4560 4545 3922
320 20250227 131400 22071509935 4550 4560 4565 4550 13886
321 20250227 131300 22008273565 4560 4560 4565 4560 2735
322 20250227 131200 21995801950 4560 4560 4570 4560 84
323 20250227 131100 21995418900 4560 4560 4560 4555 668
324 20250227 131000 21992373070 4560 4560 4570 4555 3971
325 20250227 130900 21974265320 4555 4560 4560 4555 1847
326 20250227 130800 21965849335 4560 4560 4565 4555 7716
327 20250227 130700 21930665170 4560 4570 4570 4560 3986
328 20250227 130600 21912470950 4565 4570 4570 4565 8221
329 20250227 130500 21874907695 4570 4570 4575 4570 3683
330 20250227 130400 21858076340 4570 4575 4575 4570 153
331 20250227 130300 21857376380 4575 4580 4580 4570 1386
332 20250227 130200 21851036580 4580 4570 4580 4570 913
333 20250227 130100 21846864090 4585 4590 4590 4570 3111
334 20250227 130000 21832639250 4575 4590 4590 4575 2947
335 20250227 125900 21819149385 4585 4585 4590 4585 348
336 20250227 125800 21817553305 4585 4585 4590 4585 733
337 20250227 125700 21814192480 4585 4590 4590 4585 19
338 20250227 125600 21814105300 4585 4590 4590 4585 66
339 20250227 125500 21813802460 4590 4590 4590 4590 212
340 20250227 125400 21812829380 4590 4590 4590 4580 130
341 20250227 125300 21812232690 4580 4575 4585 4575 1602
342 20250227 125200 21804891665 4570 4565 4580 4565 1992
343 20250227 125100 21795791065 4565 4570 4575 4565 4668
344 20250227 125000 21774463470 4570 4575 4575 4570 1108
345 20250227 124900 21769399370 4575 4575 4575 4570 1110
346 20250227 124800 21764326510 4575 4575 4575 4570 1110
347 20250227 124700 21759252155 4570 4570 4575 4570 1612
348 20250227 124600 21751880510 4570 4575 4575 4570 1431
349 20250227 124500 21745337140 4570 4575 4575 4570 10226
350 20250227 124400 21698602850 4575 4580 4580 4575 2071
351 20250227 124300 21689127935 4580 4580 4580 4575 343
352 20250227 124200 21687558670 4580 4575 4580 4575 1210
353 20250227 124100 21682022860 4575 4580 4580 4575 479
354 20250227 124000 21679830815 4575 4575 4580 4575 1495
355 20250227 123900 21672987870 4580 4585 4585 4575 89
356 20250227 123800 21672580335 4585 4585 4585 4580 33
357 20250227 123700 21672429180 4580 4575 4580 4575 357
358 20250227 123600 21670794620 4575 4575 4580 4575 734
359 20250227 123500 21667436555 4580 4575 4580 4575 831
360 20250227 123400 21663634465 4580 4580 4580 4575 802
361 20250227 123300 21659964890 4575 4575 4575 4575 1129
362 20250227 123200 21654799715 4585 4575 4585 4575 354
363 20250227 123100 21653180095 4575 4575 4585 4575 703
364 20250227 123000 21649963815 4575 4580 4585 4575 197
365 20250227 122900 21649061230 4580 4585 4585 4580 1974
366 20250227 122800 21640018875 4585 4585 4585 4580 14
367 20250227 122700 21639954700 4580 4580 4585 4580 143
368 20250227 122600 21639299750 4580 4585 4585 4580 25
369 20250227 122500 21639185230 4585 4580 4585 4575 735
370 20250227 122400 21635819705 4580 4575 4580 4575 630
371 20250227 122300 21632937390 4575 4580 4585 4575 6947
372 20250227 122200 21601149525 4575 4595 4595 4575 6455
373 20250227 122100 21571596390 4595 4600 4600 4590 79
374 20250227 122000 21571233480 4600 4590 4600 4590 804
375 20250227 121900 21567542020 4590 4590 4600 4590 55
376 20250227 121800 21567289550 4600 4595 4600 4590 75
377 20250227 121700 21566944960 4590 4590 4600 4590 5856
378 20250227 121600 21540065900 4590 4595 4595 4590 26
379 20250227 121500 21539946545 4595 4600 4600 4590 77
380 20250227 121400 21539592525 4590 4600 4600 4590 46
381 20250227 121300 21539381010 4600 4605 4605 4585 671
382 20250227 121200 21536304425 4585 4595 4605 4585 594
383 20250227 121100 21533569575 4580 4605 4610 4580 11866
384 20250227 121000 21479080440 4610 4610 4610 4600 5406
385 20250227 120900 21454188025 4605 4605 4615 4605 1090
386 20250227 120800 21449163865 4610 4605 4615 4600 4666
387 20250227 120700 21427654840 4600 4590 4605 4590 2444
388 20250227 120600 21416408805 4600 4585 4600 4575 2390
389 20250227 120500 21405441025 4585 4590 4590 4575 1950
390 20250227 120400 21396501370 4600 4600 4600 4590 119
391 20250227 120300 21395954820 4600 4595 4600 4590 941
392 20250227 120200 21391634470 4595 4600 4605 4595 778
393 20250227 120100 21388056860 4595 4590 4600 4590 383
394 20250227 120000 21386296990 4590 4600 4600 4590 1046
395 20250227 115900 21381490670 4600 4600 4600 4595 399
396 20250227 115800 21379655720 4600 4600 4600 4595 57
397 20250227 115700 21379393620 4600 4600 4600 4585 35
398 20250227 115600 21379232980 4600 4575 4600 4570 4675
399 20250227 115500 21357835110 4570 4575 4575 4570 3049
400 20250227 115400 21343885950 4575 4580 4580 4570 6442
401 20250227 115300 21314424205 4575 4575 4580 4575 4303
402 20250227 115200 21294737860 4575 4590 4590 4575 3940
403 20250227 115100 21276685220 4590 4590 4595 4585 3568
404 20250227 115000 21260308080 4590 4595 4595 4590 5784
405 20250227 114900 21233751220 4595 4600 4605 4595 2221
406 20250227 114800 21223534575 4605 4605 4610 4600 2466
407 20250227 114700 21212179435 4600 4600 4605 4600 555
408 20250227 114600 21209624205 4600 4600 4605 4600 316
409 20250227 114500 21208170065 4600 4600 4605 4600 1586
410 20250227 114400 21200874455 4600 4600 4605 4600 2207
411 20250227 114300 21190716600 4605 4600 4605 4600 1450
412 20250227 114200 21184044750 4600 4605 4605 4600 950
413 20250227 114100 21179673055 4605 4605 4605 4600 1307
414 20250227 114000 21173660365 4605 4605 4605 4595 846
415 20250227 113900 21169766520 4605 4595 4605 4595 461
416 20250227 113800 21167644800 4600 4600 4600 4595 571
417 20250227 113700 21165018500 4600 4595 4600 4595 1078
418 20250227 113600 21160064280 4595 4595 4595 4590 449
419 20250227 113500 21158001165 4595 4595 4595 4590 179
420 20250227 113400 21157178675 4590 4590 4595 4590 273
421 20250227 113300 21155925540 4595 4590 4595 4590 371
422 20250227 113200 21154222520 4590 4595 4595 4590 251
423 20250227 113100 21153069425 4575 4575 4590 4570 1910
424 20250227 113000 21144319670 4575 4595 4600 4575 5179
425 20250227 112900 21120540540 4605 4615 4615 4595 2991
426 20250227 112800 21106793585 4615 4610 4615 4610 895
427 20250227 112700 21102666130 4610 4600 4610 4595 1635
428 20250227 112600 21095145115 4600 4600 4600 4595 476
429 20250227 112500 21092955520 4600 4595 4600 4590 1384
430 20250227 112400 21086595405 4590 4590 4595 4585 634
431 20250227 112300 21083686115 4590 4595 4595 4590 32
432 20250227 112200 21083539175 4595 4595 4595 4595 40
433 20250227 112100 21083355375 4570 4590 4595 4570 7766
434 20250227 112000 21047751475 4590 4590 4595 4590 1511
435 20250227 111900 21040812635 4590 4595 4595 4590 558
436 20250227 111800 21038251155 4595 4590 4595 4590 460
437 20250227 111700 21036138580 4595 4590 4595 4590 411
438 20250227 111600 21034252035 4595 4595 4595 4590 16
439 20250227 111500 21034178565 4590 4595 4595 4590 641
440 20250227 111400 21031234540 4600 4590 4600 4590 195
441 20250227 111300 21030338400 4590 4595 4600 4590 1074
442 20250227 111200 21025406785 4600 4605 4605 4595 14837
443 20250227 111100 20957138300 4605 4605 4610 4600 2839
444 20250227 111000 20944069860 4605 4605 4605 4600 560
445 20250227 110900 20941491230 4605 4600 4605 4600 171
446 20250227 110800 20940704435 4605 4605 4605 4600 412
447 20250227 110700 20938808175 4605 4605 4610 4605 1126
448 20250227 110600 20933622820 4605 4600 4610 4595 1145
449 20250227 110500 20928348870 4600 4595 4600 4595 1471
450 20250227 110400 20921583690 4595 4590 4595 4590 129
451 20250227 110300 20920991165 4585 4590 4590 4585 896
452 20250227 110200 20916880030 4590 4590 4590 4585 352
453 20250227 110100 20915264440 4590 4580 4590 4575 703
454 20250227 110000 20912042190 4580 4575 4580 4575 1010
455 20250227 105900 20907416410 4575 4580 4580 4575 3647
456 20250227 105800 20890723110 4580 4580 4580 4580 2794
457 20250227 105700 20877926590 4580 4580 4590 4580 1584
458 20250227 105600 20870670805 4580 4565 4585 4565 1429
459 20250227 105500 20864140095 4565 4570 4570 4565 1206
460 20250227 105400 20858632880 4570 4560 4570 4560 1053
461 20250227 105300 20853830415 4560 4560 4560 4555 1352
462 20250227 105200 20847667535 4560 4560 4565 4555 2332
463 20250227 105100 20837034595 4560 4560 4565 4560 552
464 20250227 105000 20834517440 4560 4560 4560 4555 5214
465 20250227 104900 20810763750 4555 4560 4560 4555 3773
466 20250227 104800 20793563860 4555 4550 4555 4550 3063
467 20250227 104700 20779625680 4550 4550 4560 4550 6951
468 20250227 104600 20747985655 4550 4565 4565 4550 21261
469 20250227 104500 20651066820 4565 4565 4570 4565 4422
470 20250227 104400 20630880320 4570 4565 4570 4565 1373
471 20250227 104300 20624612205 4570 4575 4575 4560 9996
472 20250227 104200 20578970640 4570 4575 4580 4570 509
473 20250227 104100 20576641960 4580 4575 4580 4565 3022
474 20250227 104000 20562834145 4570 4565 4580 4565 6539
475 20250227 103900 20532956295 4565 4575 4575 4565 6946
476 20250227 103800 20501227160 4575 4580 4580 4570 10593
477 20250227 103700 20452764050 4580 4585 4590 4580 3049
478 20250227 103600 20438788030 4585 4580 4585 4580 1019
479 20250227 103500 20434119930 4580 4590 4590 4580 7853
480 20250227 103400 20398127855 4590 4600 4600 4590 1261
481 20250227 103300 20392337105 4600 4585 4600 4585 1122
482 20250227 103200 20387179310 4600 4600 4600 4585 676
483 20250227 103100 20384079235 4600 4590 4600 4580 5840
484 20250227 103000 20357291130 4590 4595 4595 4590 2157
485 20250227 102900 20347384730 4595 4610 4615 4590 8008
486 20250227 102800 20310551565 4610 4620 4620 4610 4107
487 20250227 102700 20291601130 4625 4630 4630 4625 2638
488 20250227 102600 20279397060 4630 4620 4630 4620 848
489 20250227 102500 20275479000 4620 4630 4630 4620 4890
490 20250227 102400 20252861590 4630 4635 4635 4625 3018
491 20250227 102300 20238888705 4630 4640 4645 4630 4982
492 20250227 102200 20215775925 4645 4640 4645 4635 607
493 20250227 102100 20212959125 4640 4640 4640 4635 3264
494 20250227 102000 20197817490 4640 4645 4650 4635 5826
495 20250227 101900 20170786230 4640 4640 4645 4635 4626
496 20250227 101800 20149316160 4640 4635 4640 4630 2446
497 20250227 101700 20137976095 4635 4630 4635 4625 3648
498 20250227 101600 20121087100 4635 4620 4640 4620 11844
499 20250227 101500 20066270170 4620 4620 4625 4615 6860
500 20250227 101400 20034570460 4620 4610 4625 4600 4723
501 20250227 101300 20012786095 4605 4620 4620 4605 2093
502 20250227 101200 20003135735 4620 4615 4620 4610 8897
503 20250227 101100 19962076970 4615 4600 4620 4595 4350
504 20250227 101000 19942019925 4600 4595 4600 4585 2807
505 20250227 100900 19929128865 4595 4590 4595 4585 8731
506 20250227 100800 19889087425 4585 4585 4590 4580 9070
507 20250227 100700 19847519485 4590 4590 4590 4585 6394
508 20250227 100600 19818200900 4590 4590 4595 4585 3122
509 20250227 100500 19803870590 4590 4590 4595 4585 7485
510 20250227 100400 19769521065 4595 4590 4600 4590 9511
511 20250227 100300 19725862420 4595 4610 4610 4590 11417
512 20250227 100200 19673395090 4605 4600 4610 4595 1843
513 20250227 100100 19664915300 4600 4600 4605 4595 5006
514 20250227 100000 19641898945 4600 4595 4600 4590 6140
515 20250227 095900 19613691000 4595 4595 4600 4595 5837
516 20250227 095800 19586849475 4590 4595 4600 4590 5083
517 20250227 095700 19563493470 4595 4610 4615 4595 13282
518 20250227 095600 19502370575 4610 4600 4610 4595 6983
519 20250227 095500 19470263215 4595 4575 4610 4575 9895
520 20250227 095400 19424814885 4575 4615 4615 4560 85986
521 20250227 095300 19029706025 4615 4625 4625 4615 25804
522 20250227 095200 18910545900 4625 4630 4630 4615 36842
523 20250227 095100 18740278260 4630 4645 4650 4630 52505
524 20250227 095000 18496524635 4645 4655 4660 4645 26881
525 20250227 094900 18371573890 4650 4655 4660 4650 7456
526 20250227 094800 18336895025 4650 4655 4660 4650 7834
527 20250227 094700 18300434580 4655 4655 4660 4650 7893
528 20250227 094600 18263691135 4660 4665 4665 4650 20521
529 20250227 094500 18168168175 4660 4675 4675 4660 14858
530 20250227 094400 18098889300 4675 4660 4685 4660 16516
531 20250227 094300 18021790645 4660 4665 4670 4650 16837
532 20250227 094200 17943353135 4665 4650 4685 4640 49121
533 20250227 094100 17714470015 4650 4685 4690 4645 69359
534 20250227 094000 17390815935 4685 4695 4700 4675 50034
535 20250227 093900 17156281385 4695 4740 4750 4695 50683
536 20250227 093800 16917282050 4735 4720 4740 4720 14235
537 20250227 093700 16849983655 4730 4735 4740 4720 34790
538 20250227 093600 16685658105 4730 4740 4755 4730 36736
539 20250227 093500 16511641845 4740 4760 4765 4735 45365
540 20250227 093400 16296114840 4760 4750 4760 4735 31001
541 20250227 093300 16149023300 4750 4775 4790 4730 66669
542 20250227 093200 15831625420 4780 4755 4800 4755 38276
543 20250227 093100 15648471085 4760 4785 4790 4755 86961
544 20250227 093000 15233795825 4790 4850 4850 4785 137220
545 20250227 092900 14572989410 4845 4850 4905 4845 61541
546 20250227 092800 14272770125 4850 4865 4890 4850 85991
547 20250227 092700 13854157765 4865 4900 4900 4840 170796
548 20250227 092600 13023744135 4900 4915 4935 4875 262811
549 20250227 092500 11733858030 4920 4850 4920 4845 529947
550 20250227 092400 9145048690 4850 4825 4860 4795 156352
551 20250227 092300 8388488800 4825 4805 4850 4800 189762
552 20250227 092200 7472652620 4810 4800 4825 4765 80496
553 20250227 092100 7086344895 4800 4765 4820 4750 60613
554 20250227 092000 6796079200 4765 4720 4770 4700 43852
555 20250227 091900 6589075060 4720 4740 4745 4715 27267
556 20250227 091800 6460172585 4740 4715 4745 4705 31462
557 20250227 091700 6311741085 4720 4760 4790 4705 88774
558 20250227 091600 5890790725 4760 4805 4840 4745 170694
559 20250227 091500 5072259125 4805 4760 4870 4740 297395
560 20250227 091400 3643218610 4760 4685 4760 4680 67346
561 20250227 091300 3325475155 4680 4635 4680 4635 12717
562 20250227 091200 3266185370 4635 4640 4650 4630 7274
563 20250227 091100 3232448845 4640 4650 4650 4635 10081
564 20250227 091000 3185673080 4650 4640 4675 4635 14669
565 20250227 090900 3117436110 4640 4655 4660 4625 37933
566 20250227 090800 2941167580 4660 4660 4670 4655 11309
567 20250227 090700 2888466680 4665 4655 4690 4650 18336
568 20250227 090600 2802920150 4655 4670 4685 4655 42039
569 20250227 090500 2606789150 4670 4690 4690 4670 25496
570 20250227 090400 2487570055 4685 4705 4715 4675 58436
571 20250227 090300 2213360130 4705 4705 4725 4705 26026
572 20250227 090200 2090704060 4705 4730 4735 4690 86696
573 20250227 090100 1682314880 4735 4735 4760 4725 106088
574 20250227 090000 1179176895 4735 4760 4795 4710 188664

1
000680/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,78803016,0,345551225160,0.00
20250224,29226,78803016,125087280,337276908480,0.04
20250221,0,78803016,0,336488878320,0.00
20250220,0,78803016,0,348703345800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 78803016 0 345551225160 0.00
3 20250224 29226 78803016 125087280 337276908480 0.04
4 20250221 0 78803016 0 336488878320 0.00
5 20250220 0 78803016 0 348703345800 0.00