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
000910/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183200,2712484380,5610,5610,5610,5610,12626
20250227,183100,2712484380,5610,5610,5610,5610,0
20250227,183000,2712484380,5610,5610,5610,5610,0
20250227,182900,2712484380,5610,5610,5610,5610,0
20250227,182800,2712484380,5610,5610,5610,5610,0
20250227,182700,2712484380,5610,5610,5610,5610,0
20250227,182600,2712484380,5610,5610,5610,5610,0
20250227,182500,2712484380,5610,5610,5610,5610,0
20250227,182400,2712484380,5610,5610,5610,5610,0
20250227,182300,2712484380,5610,5610,5610,5610,0
20250227,182200,2712484380,5610,5610,5610,5610,0
20250227,182100,2712484380,5610,5610,5610,5610,0
20250227,182000,2712484380,5610,5610,5610,5610,0
20250227,181900,2712484380,5610,5610,5610,5610,0
20250227,181800,2712484380,5610,5610,5610,5610,0
20250227,181700,2712484380,5610,5610,5610,5610,0
20250227,181600,2712484380,5610,5610,5610,5610,0
20250227,181500,2712484380,5610,5610,5610,5610,0
20250227,181400,2712484380,5610,5610,5610,5610,0
20250227,181300,2712484380,5610,5610,5610,5610,0
20250227,181200,2712484380,5610,5610,5610,5610,0
20250227,181100,2712484380,5610,5610,5610,5610,0
20250227,181000,2712484380,5610,5610,5610,5610,0
20250227,180900,2712484380,5610,5610,5610,5610,0
20250227,180800,2712484380,5610,5610,5610,5610,0
20250227,180700,2712484380,5610,5610,5610,5610,0
20250227,180600,2712484380,5610,5610,5610,5610,0
20250227,180500,2712484380,5610,5610,5610,5610,0
20250227,180400,2712484380,5610,5610,5610,5610,0
20250227,180300,2712484380,5610,5610,5610,5610,0
20250227,180200,2712484380,5610,5610,5610,5610,12626
20250227,180100,2712484380,5610,5610,5610,5610,0
20250227,180000,2712484380,5610,5610,5610,5610,0
20250227,175900,2712484380,5610,5610,5610,5610,0
20250227,175800,2712484380,5610,5610,5610,5610,0
20250227,175700,2712484380,5610,5610,5610,5610,0
20250227,175600,2712484380,5610,5610,5610,5610,0
20250227,175500,2712484380,5610,5610,5610,5610,0
20250227,175400,2712484380,5610,5610,5610,5610,0
20250227,175300,2712484380,5610,5610,5610,5610,0
20250227,175200,2712484380,5610,5610,5610,5610,0
20250227,175100,2712484380,5610,5610,5610,5610,0
20250227,175000,2712484380,5610,5610,5610,5610,0
20250227,174900,2712484380,5610,5610,5610,5610,0
20250227,174800,2712484380,5610,5610,5610,5610,0
20250227,174700,2712484380,5610,5610,5610,5610,0
20250227,174600,2712484380,5610,5610,5610,5610,0
20250227,174500,2712484380,5610,5610,5610,5610,0
20250227,174400,2712484380,5610,5610,5610,5610,0
20250227,174300,2712484380,5610,5610,5610,5610,0
20250227,174200,2712484380,5610,5610,5610,5610,0
20250227,174100,2712484380,5610,5610,5610,5610,0
20250227,174000,2712484380,5610,5610,5610,5610,0
20250227,173900,2712484380,5610,5610,5610,5610,0
20250227,173800,2712484380,5610,5610,5610,5610,0
20250227,173700,2712484380,5610,5610,5610,5610,0
20250227,173600,2712484380,5610,5610,5610,5610,0
20250227,173500,2712484380,5610,5610,5610,5610,0
20250227,173400,2712484380,5610,5610,5610,5610,0
20250227,173300,2712484380,5610,5610,5610,5610,0
20250227,173200,2712484380,5610,5610,5610,5610,12626
20250227,173100,2712484380,5610,5610,5610,5610,0
20250227,173000,2712484380,5610,5610,5610,5610,0
20250227,172900,2712484380,5610,5610,5610,5610,0
20250227,172800,2712484380,5610,5610,5610,5610,0
20250227,172700,2712484380,5610,5610,5610,5610,0
20250227,172600,2712484380,5610,5610,5610,5610,0
20250227,172500,2712484380,5610,5610,5610,5610,0
20250227,172400,2712484380,5610,5610,5610,5610,0
20250227,172300,2712484380,5610,5610,5610,5610,0
20250227,172200,2712484380,5610,5610,5610,5610,0
20250227,172100,2712484380,5610,5610,5610,5610,0
20250227,172000,2712484380,5610,5610,5610,5610,0
20250227,171900,2712484380,5610,5610,5610,5610,0
20250227,171800,2712484380,5610,5610,5610,5610,0
20250227,171700,2712484380,5610,5610,5610,5610,0
20250227,171600,2712484380,5610,5610,5610,5610,0
20250227,171500,2712484380,5610,5610,5610,5610,0
20250227,171400,2712484380,5610,5610,5610,5610,0
20250227,171300,2712484380,5610,5610,5610,5610,0
20250227,171200,2712484380,5610,5610,5610,5610,0
20250227,171100,2712484380,5610,5610,5610,5610,0
20250227,171000,2712484380,5610,5610,5610,5610,0
20250227,170900,2712484380,5610,5610,5610,5610,0
20250227,170800,2712484380,5610,5610,5610,5610,0
20250227,170700,2712484380,5610,5610,5610,5610,0
20250227,170600,2712484380,5610,5610,5610,5610,0
20250227,170500,2712484380,5610,5610,5610,5610,0
20250227,170400,2712484380,5610,5610,5610,5610,0
20250227,170300,2712484380,5610,5610,5610,5610,0
20250227,170200,2712484380,5610,5610,5610,5610,12626
20250227,170100,2712484380,5610,5610,5610,5610,0
20250227,170000,2712484380,5610,5610,5610,5610,0
20250227,165900,2712484380,5610,5610,5610,5610,0
20250227,165800,2712484380,5610,5610,5610,5610,0
20250227,165700,2712484380,5610,5610,5610,5610,0
20250227,165600,2712484380,5610,5610,5610,5610,0
20250227,165500,2712484380,5610,5610,5610,5610,0
20250227,165400,2712484380,5610,5610,5610,5610,0
20250227,165300,2712484380,5610,5610,5610,5610,0
20250227,165200,2712484380,5610,5610,5610,5610,0
20250227,165100,2712484380,5610,5610,5610,5610,0
20250227,165000,2712484380,5610,5610,5610,5610,0
20250227,164900,2712484380,5610,5610,5610,5610,0
20250227,164800,2712484380,5610,5610,5610,5610,0
20250227,164700,2712484380,5610,5610,5610,5610,0
20250227,164600,2712484380,5610,5610,5610,5610,0
20250227,164500,2712484380,5610,5610,5610,5610,0
20250227,164400,2712484380,5610,5610,5610,5610,0
20250227,164300,2712484380,5610,5610,5610,5610,0
20250227,164200,2712484380,5610,5610,5610,5610,0
20250227,164100,2712484380,5610,5610,5610,5610,0
20250227,164000,2712484380,5610,5610,5610,5610,0
20250227,163900,2712484380,5610,5610,5610,5610,0
20250227,163800,2712484380,5610,5610,5610,5610,0
20250227,163700,2712484380,5610,5610,5610,5610,0
20250227,163600,2712484380,5610,5610,5610,5610,0
20250227,163500,2712484380,5610,5610,5610,5610,0
20250227,163400,2712484380,5610,5610,5610,5610,0
20250227,163300,2712484380,5610,5610,5610,5610,0
20250227,163200,2712484380,5610,5610,5610,5610,12626
20250227,163100,2712484380,5610,5610,5610,5610,0
20250227,163000,2712484380,5610,5610,5610,5610,0
20250227,162900,2712484380,5610,5610,5610,5610,0
20250227,162800,2712484380,5610,5610,5610,5610,0
20250227,162700,2712484380,5610,5610,5610,5610,0
20250227,162600,2712484380,5610,5610,5610,5610,0
20250227,162500,2712484380,5610,5610,5610,5610,0
20250227,162400,2712484380,5610,5610,5610,5610,0
20250227,162300,2712484380,5610,5610,5610,5610,0
20250227,162200,2712484380,5610,5610,5610,5610,0
20250227,162100,2712484380,5610,5610,5610,5610,0
20250227,162000,2712484380,5610,5610,5610,5610,0
20250227,161900,2712484380,5610,5610,5610,5610,0
20250227,161800,2712484380,5610,5610,5610,5610,0
20250227,161700,2712484380,5610,5610,5610,5610,0
20250227,161600,2712484380,5610,5610,5610,5610,0
20250227,161500,2712484380,5610,5610,5610,5610,0
20250227,161400,2712484380,5610,5610,5610,5610,0
20250227,161300,2712484380,5610,5610,5610,5610,0
20250227,161200,2712484380,5610,5610,5610,5610,0
20250227,161100,2712484380,5610,5610,5610,5610,0
20250227,161000,2712484380,5610,5610,5610,5610,0
20250227,160900,2712484380,5610,5610,5610,5610,0
20250227,160800,2712484380,5610,5610,5610,5610,0
20250227,160700,2712484380,5610,5610,5610,5610,0
20250227,160600,2712484380,5610,5610,5610,5610,0
20250227,160500,2712484380,5610,5610,5610,5610,0
20250227,160400,2712484380,5610,5610,5610,5610,0
20250227,160300,2712484380,5610,5610,5610,5610,0
20250227,160200,2712484380,5610,5610,5610,5610,12626
20250227,160100,2712484380,5610,5610,5610,5610,0
20250227,160000,2712484380,5610,5610,5610,5610,0
20250227,155900,2712484380,5610,5610,5610,5610,0
20250227,155800,2712484380,5610,5610,5610,5610,0
20250227,155700,2712484380,5610,5610,5610,5610,0
20250227,155600,2712484380,5610,5610,5610,5610,0
20250227,155500,2712484380,5610,5610,5610,5610,0
20250227,155400,2712484380,5610,5610,5610,5610,0
20250227,155300,2712484380,5610,5610,5610,5610,0
20250227,155200,2712484380,5610,5610,5610,5610,0
20250227,155100,2712484380,5610,5610,5610,5610,0
20250227,155000,2712484380,5610,5610,5610,5610,0
20250227,154900,2712484380,5610,5610,5610,5610,0
20250227,154800,2712484380,5610,5610,5610,5610,0
20250227,154700,2712484380,5610,5610,5610,5610,0
20250227,154600,2712484380,5610,5610,5610,5610,0
20250227,154500,2712484380,5610,5610,5610,5610,0
20250227,154400,2712484380,5610,5610,5610,5610,0
20250227,154300,2712484380,5610,5610,5610,5610,0
20250227,154200,2712484380,5610,5610,5610,5610,0
20250227,154100,2712484380,5610,5610,5610,5610,0
20250227,154000,2712484380,5610,5610,5610,5610,0
20250227,153900,2712484380,5610,5610,5610,5610,0
20250227,153800,2712484380,5610,5610,5610,5610,0
20250227,153700,2712484380,5610,5610,5610,5610,0
20250227,153600,2712484380,5610,5610,5610,5610,0
20250227,153500,2712484380,5610,5610,5610,5610,0
20250227,153400,2712484380,5610,5610,5610,5610,0
20250227,153300,2712484380,5610,5610,5610,5610,0
20250227,153200,2712484380,5610,5610,5610,5610,12626
20250227,153100,2712484380,5610,5610,5610,5610,0
20250227,153000,2712484380,5610,5610,5610,5610,12626
20250227,152900,2641652520,5620,5620,5620,5620,0
20250227,152800,2641652520,5620,5620,5620,5620,0
20250227,152700,2641652520,5620,5620,5620,5620,0
20250227,152600,2641652520,5620,5620,5620,5620,0
20250227,152500,2641652520,5620,5620,5620,5620,0
20250227,152400,2641652520,5620,5620,5620,5620,0
20250227,152300,2641652520,5620,5620,5620,5620,0
20250227,152200,2641652520,5620,5620,5620,5620,0
20250227,152100,2641652520,5620,5620,5620,5620,0
20250227,152000,2641652520,5620,5620,5620,5620,0
20250227,151900,2641652520,5620,5600,5620,5600,1873
20250227,151800,2631147220,5610,5600,5610,5600,1515
20250227,151700,2622654430,5610,5600,5610,5600,533
20250227,151600,2619666970,5610,5600,5610,5600,284
20250227,151500,2618076320,5610,5600,5610,5600,1068
20250227,151400,2612085220,5600,5610,5610,5600,104
20250227,151300,2611502530,5600,5600,5610,5600,1021
20250227,151200,2605784730,5600,5610,5610,5600,1079
20250227,151100,2599731890,5600,5610,5610,5600,631
20250227,151000,2596195490,5610,5600,5610,5600,1448
20250227,150900,2588085820,5600,5610,5610,5600,44
20250227,150800,2587839010,5600,5610,5610,5600,591
20250227,150700,2584528380,5610,5610,5610,5610,930
20250227,150600,2579311080,5600,5590,5600,5590,4458
20250227,150500,2554387060,5590,5600,5600,5590,702
20250227,150400,2550456210,5600,5600,5610,5600,343
20250227,150300,2548535390,5600,5600,5600,5600,322
20250227,150200,2546732190,5600,5590,5610,5590,273
20250227,150100,2545203360,5600,5600,5600,5590,2567
20250227,150000,2530828170,5600,5610,5610,5600,50
20250227,145900,2530548150,5600,5600,5610,5590,1871
20250227,145800,2520076070,5590,5600,5600,5590,1821
20250227,145700,2509879370,5590,5600,5600,5590,1390
20250227,145600,2502098370,5600,5600,5600,5600,2603
20250227,145500,2487521570,5600,5610,5610,5600,505
20250227,145400,2484693360,5600,5610,5610,5600,1793
20250227,145300,2474652550,5610,5600,5610,5600,643
20250227,145200,2471049780,5600,5600,5600,5600,1409
20250227,145100,2463159380,5600,5590,5600,5590,2512
20250227,145000,2449096470,5590,5600,5600,5590,5549
20250227,144900,2418058810,5600,5600,5610,5600,1085
20250227,144800,2411981310,5600,5600,5600,5600,881
20250227,144700,2407047710,5600,5610,5610,5600,1337
20250227,144600,2399557140,5600,5600,5600,5600,969
20250227,144500,2394130740,5600,5600,5600,5600,191
20250227,144400,2393061140,5600,5600,5600,5600,1019
20250227,144300,2387354740,5600,5600,5610,5590,1528
20250227,144200,2378799380,5600,5600,5610,5600,6004
20250227,144100,2345176970,5600,5610,5610,5600,4955
20250227,144000,2317409230,5610,5620,5630,5610,720
20250227,143900,2313364800,5620,5610,5620,5610,2333
20250227,143800,2300263540,5610,5620,5620,5610,2460
20250227,143700,2286440340,5630,5620,5630,5620,2279
20250227,143600,2273630870,5630,5630,5630,5630,71
20250227,143500,2273231140,5630,5630,5630,5630,51
20250227,143400,2272944010,5600,5620,5620,5600,191
20250227,143300,2271874210,5600,5630,5630,5600,37215
20250227,143200,2063274670,5630,5630,5630,5630,31
20250227,143100,2063100140,5650,5650,5650,5650,54
20250227,143000,2062795040,5650,5650,5650,5650,191
20250227,142900,2061715890,5650,5630,5650,5630,500
20250227,142800,2058894140,5620,5620,5620,5620,538
20250227,142700,2055870580,5620,5620,5620,5620,543
20250227,142600,2052818920,5620,5620,5620,5620,100
20250227,142500,2052256920,5630,5630,5630,5630,300
20250227,142400,2050567920,5630,5640,5640,5630,1351
20250227,142300,2042953280,5640,5640,5640,5640,0
20250227,142200,2042953280,5640,5640,5640,5640,70
20250227,142100,2042558480,5640,5640,5650,5640,1846
20250227,142000,2032145330,5640,5640,5640,5640,4414
20250227,141900,2007250370,5630,5640,5640,5630,639
20250227,141800,2003652590,5630,5630,5630,5630,0
20250227,141700,2003652590,5630,5630,5630,5630,180
20250227,141600,2002639190,5630,5630,5630,5630,261
20250227,141500,2001169760,5640,5630,5640,5630,192
20250227,141400,2000088650,5640,5640,5640,5640,1
20250227,141300,2000083010,5640,5640,5640,5640,25
20250227,141200,1999942010,5640,5640,5640,5640,10
20250227,141100,1999885610,5640,5630,5640,5630,416
20250227,141000,1997540530,5630,5630,5630,5630,1
20250227,140900,1997534900,5630,5630,5630,5630,0
20250227,140800,1997534900,5630,5630,5640,5630,346
20250227,140700,1995585420,5630,5630,5630,5630,0
20250227,140600,1995585420,5630,5630,5630,5630,234
20250227,140500,1994268000,5630,5630,5630,5620,2655
20250227,140400,1979343460,5630,5630,5630,5630,102
20250227,140300,1978769200,5620,5630,5630,5620,327
20250227,140200,1976928520,5640,5640,5640,5640,1
20250227,140100,1976922880,5630,5630,5630,5630,0
20250227,140000,1976922880,5630,5630,5630,5630,368
20250227,135900,1974851040,5630,5630,5630,5630,419
20250227,135800,1972492070,5630,5630,5630,5630,0
20250227,135700,1972492070,5630,5630,5630,5630,354
20250227,135600,1970499050,5620,5620,5620,5620,227
20250227,135500,1969223310,5620,5620,5620,5620,725
20250227,135400,1965148810,5620,5630,5630,5620,4113
20250227,135300,1942023190,5630,5630,5630,5630,100
20250227,135200,1941460190,5630,5640,5640,5630,13
20250227,135100,1941386900,5640,5630,5640,5630,2
20250227,135000,1941375630,5640,5640,5640,5640,1
20250227,134900,1941369990,5640,5640,5640,5640,0
20250227,134800,1941369990,5640,5640,5640,5640,83
20250227,134700,1940901870,5640,5640,5640,5640,50
20250227,134600,1940619870,5640,5640,5640,5640,0
20250227,134500,1940619870,5640,5640,5640,5640,192
20250227,134400,1939536990,5640,5640,5640,5640,37
20250227,134300,1939328310,5640,5640,5640,5640,130
20250227,134200,1938595110,5640,5640,5640,5640,1
20250227,134100,1938589470,5640,5640,5640,5640,20
20250227,134000,1938476670,5640,5640,5640,5640,40
20250227,133900,1938251070,5640,5630,5640,5620,4446
20250227,133800,1913215600,5640,5640,5640,5640,60
20250227,133700,1912877200,5630,5630,5630,5630,1140
20250227,133600,1906459000,5630,5630,5630,5630,4
20250227,133500,1906436480,5630,5630,5630,5630,0
20250227,133400,1906436480,5630,5630,5630,5630,1
20250227,133300,1906430850,5630,5630,5630,5630,250
20250227,133200,1905023350,5640,5630,5640,5630,2101
20250227,133100,1893194710,5640,5640,5640,5630,691
20250227,133000,1889297570,5640,5650,5650,5640,635
20250227,132900,1885710070,5640,5640,5640,5640,13
20250227,132800,1885636750,5640,5650,5650,5640,1012
20250227,132700,1879928070,5650,5640,5650,5640,45
20250227,132600,1879674070,5640,5650,5650,5640,56
20250227,132500,1879358220,5640,5650,5650,5640,9
20250227,132400,1879307390,5650,5650,5650,5650,0
20250227,132300,1879307390,5650,5640,5650,5640,487
20250227,132200,1876555910,5650,5640,5650,5640,450
20250227,132100,1874013910,5650,5650,5650,5650,2608
20250227,132000,1859278710,5660,5640,5660,5640,540
20250227,131900,1856223110,5650,5650,5650,5650,184
20250227,131800,1855183510,5650,5640,5650,5640,1084
20250227,131700,1849064660,5650,5650,5650,5650,354
20250227,131600,1847064560,5660,5650,5660,5650,401
20250227,131500,1844798900,5650,5650,5650,5650,7
20250227,131400,1844759350,5630,5630,5630,5630,70
20250227,131300,1844365250,5630,5640,5640,5630,563
20250227,131200,1841195310,5640,5640,5640,5640,10
20250227,131100,1841138910,5640,5640,5640,5640,0
20250227,131000,1841138910,5640,5640,5640,5640,0
20250227,130900,1841138910,5640,5640,5640,5640,1730
20250227,130800,1831381710,5640,5640,5640,5640,0
20250227,130700,1831381710,5640,5640,5640,5640,2172
20250227,130600,1819131630,5650,5650,5650,5640,1952
20250227,130500,1808108830,5650,5650,5650,5650,951
20250227,130400,1802735680,5650,5660,5660,5650,1498
20250227,130300,1794259000,5670,5670,5670,5670,40
20250227,130200,1794032200,5670,5670,5670,5670,42
20250227,130100,1793794060,5670,5670,5670,5670,1
20250227,130000,1793788390,5660,5660,5660,5660,100
20250227,125900,1793222390,5660,5670,5670,5660,151
20250227,125800,1792367220,5670,5660,5670,5660,380
20250227,125700,1790216320,5660,5670,5670,5660,603
20250227,125600,1786803240,5670,5670,5670,5670,0
20250227,125500,1786803240,5670,5660,5670,5660,100
20250227,125400,1786237230,5660,5660,5660,5660,101
20250227,125300,1785665570,5660,5650,5660,5650,100
20250227,125200,1785100070,5650,5650,5650,5650,1
20250227,125100,1785094420,5640,5660,5660,5640,3000
20250227,125000,1768141640,5670,5670,5670,5670,56
20250227,124900,1767824120,5670,5670,5670,5670,16
20250227,124800,1767733400,5670,5670,5670,5670,774
20250227,124700,1763344820,5660,5660,5670,5660,2800
20250227,124600,1747496810,5650,5650,5650,5650,0
20250227,124500,1747496810,5650,5650,5650,5650,676
20250227,124400,1743677410,5650,5650,5650,5650,310
20250227,124300,1741925910,5640,5650,5650,5640,106
20250227,124200,1741328060,5650,5650,5650,5650,6
20250227,124100,1741294160,5640,5640,5640,5640,1
20250227,124000,1741288520,5640,5640,5640,5640,259
20250227,123900,1739827760,5640,5640,5640,5640,0
20250227,123800,1739827760,5640,5650,5650,5640,400
20250227,123700,1737570940,5650,5650,5650,5650,0
20250227,123600,1737570940,5650,5650,5650,5650,17
20250227,123500,1737474890,5640,5640,5640,5640,0
20250227,123400,1737474890,5640,5640,5640,5640,0
20250227,123300,1737474890,5640,5650,5650,5640,3796
20250227,123200,1716065430,5650,5650,5650,5650,613
20250227,123100,1712601980,5650,5650,5650,5640,85
20250227,123000,1712122030,5640,5650,5650,5630,927
20250227,122900,1706890030,5640,5640,5640,5640,1
20250227,122800,1706884390,5640,5640,5640,5640,0
20250227,122700,1706884390,5640,5640,5640,5640,120
20250227,122600,1706207590,5640,5640,5640,5640,121
20250227,122500,1705525150,5640,5640,5640,5640,139
20250227,122400,1704741190,5640,5650,5650,5640,924
20250227,122300,1699528950,5650,5650,5650,5650,201
20250227,122200,1698393300,5650,5650,5650,5650,0
20250227,122100,1698393300,5650,5650,5650,5640,511
20250227,122000,1695511210,5640,5640,5640,5640,0
20250227,121900,1695511210,5640,5640,5640,5640,0
20250227,121800,1695511210,5640,5640,5640,5640,64
20250227,121700,1695150250,5640,5640,5640,5640,112
20250227,121600,1694518570,5640,5650,5650,5640,110
20250227,121500,1693897670,5640,5640,5640,5640,1218
20250227,121400,1687028150,5650,5650,5650,5650,20
20250227,121300,1686915150,5640,5640,5640,5640,100
20250227,121200,1686351150,5640,5640,5640,5640,0
20250227,121100,1686351150,5640,5640,5640,5640,0
20250227,121000,1686351150,5640,5650,5650,5640,305
20250227,120900,1684629950,5640,5640,5640,5640,55
20250227,120800,1684319750,5640,5640,5640,5640,66
20250227,120700,1683947510,5630,5630,5630,5630,0
20250227,120600,1683947510,5630,5630,5630,5630,0
20250227,120500,1683947510,5630,5630,5630,5630,0
20250227,120400,1683947510,5630,5630,5630,5630,641
20250227,120300,1680338680,5650,5650,5650,5650,0
20250227,120200,1680338680,5650,5650,5650,5650,0
20250227,120100,1680338680,5650,5650,5650,5630,8
20250227,120000,1680293540,5650,5630,5650,5630,13
20250227,115900,1680220150,5630,5650,5650,5630,5071
20250227,115800,1651632270,5640,5650,5650,5640,4
20250227,115700,1651609700,5650,5650,5650,5650,110
20250227,115600,1650988200,5640,5640,5640,5640,26
20250227,115500,1650841560,5640,5640,5650,5640,47
20250227,115400,1650576060,5650,5650,5650,5650,12
20250227,115300,1650508260,5650,5640,5650,5640,507
20250227,115200,1647648720,5640,5630,5640,5630,16
20250227,115100,1647558630,5630,5630,5630,5630,56
20250227,115000,1647243350,5620,5620,5620,5620,305
20250227,114900,1645529250,5620,5620,5620,5620,4
20250227,114800,1645506770,5630,5620,5630,5620,285
20250227,114700,1643904610,5620,5620,5620,5620,130
20250227,114600,1643174010,5610,5610,5610,5610,0
20250227,114500,1643174010,5610,5620,5620,5610,1837
20250227,114400,1632864720,5630,5620,5630,5620,72
20250227,114300,1632459760,5620,5620,5620,5620,0
20250227,114200,1632459760,5620,5630,5630,5620,128
20250227,114100,1631740360,5620,5630,5630,5620,126
20250227,114000,1631031030,5630,5630,5630,5630,0
20250227,113900,1631031030,5630,5630,5630,5630,11
20250227,113800,1630969100,5630,5640,5640,5630,1343
20250227,113700,1623407900,5640,5630,5640,5630,30
20250227,113600,1623238900,5630,5630,5630,5630,139
20250227,113500,1622456330,5630,5640,5640,5630,80
20250227,113400,1622005430,5640,5640,5640,5640,458
20250227,113300,1619422310,5640,5640,5640,5640,0
20250227,113200,1619422310,5640,5640,5640,5640,162
20250227,113100,1618508630,5640,5640,5640,5640,4
20250227,113000,1618486070,5630,5630,5630,5630,841
20250227,112900,1613751240,5630,5630,5630,5630,53
20250227,112800,1613452850,5630,5620,5630,5620,118
20250227,112700,1612788690,5620,5630,5630,5620,21
20250227,112600,1612670470,5630,5620,5630,5610,51
20250227,112500,1612384320,5610,5620,5620,5610,4013
20250227,112400,1589868640,5640,5640,5640,5640,522
20250227,112300,1586924560,5630,5620,5630,5620,344
20250227,112200,1584987930,5620,5620,5630,5610,1850
20250227,112100,1574586670,5620,5630,5630,5620,500
20250227,112000,1571775670,5630,5620,5630,5620,185
20250227,111900,1570734560,5620,5620,5620,5620,29
20250227,111800,1570571580,5620,5620,5620,5620,100
20250227,111700,1570009580,5620,5620,5620,5610,495
20250227,111600,1567229250,5620,5620,5620,5620,86
20250227,111500,1566745930,5610,5620,5630,5610,603
20250227,111400,1563361270,5620,5620,5620,5620,394
20250227,111300,1561146990,5630,5630,5630,5610,161
20250227,111200,1560243290,5630,5630,5630,5600,4687
20250227,111100,1533982790,5630,5630,5630,5610,1676
20250227,111000,1524574370,5620,5620,5630,5620,107
20250227,110900,1523972930,5610,5620,5620,5610,2613
20250227,110800,1509287960,5620,5620,5620,5620,480
20250227,110700,1506590360,5620,5630,5630,5610,10558
20250227,110600,1447319330,5620,5630,5630,5620,720
20250227,110500,1443270730,5630,5640,5640,5620,10530
20250227,110400,1384005970,5640,5640,5640,5630,1040
20250227,110300,1378148500,5640,5640,5640,5640,38
20250227,110200,1377934180,5630,5650,5650,5630,529
20250227,110100,1374950310,5640,5640,5640,5640,0
20250227,110000,1374950310,5640,5640,5640,5630,108
20250227,105900,1374341250,5640,5660,5660,5640,952
20250227,105800,1368971680,5670,5640,5670,5640,1862
20250227,105700,1358437830,5640,5640,5640,5640,2
20250227,105600,1358426550,5640,5640,5640,5630,1611
20250227,105500,1349340590,5640,5630,5640,5630,359
20250227,105400,1347318140,5640,5640,5640,5630,386
20250227,105300,1345144350,5640,5640,5640,5640,73
20250227,105200,1344732630,5640,5640,5640,5640,179
20250227,105100,1343723070,5650,5650,5650,5650,10
20250227,105000,1343666570,5630,5640,5640,5630,683
20250227,104900,1339820660,5650,5650,5650,5630,996
20250227,104800,1334210120,5640,5640,5650,5640,2211
20250227,104700,1321739970,5640,5650,5650,5640,383
20250227,104600,1319579830,5650,5640,5660,5640,1157
20250227,104500,1313043320,5640,5640,5640,5630,773
20250227,104400,1308687320,5640,5670,5670,5640,2917
20250227,104300,1292231670,5650,5650,5650,5650,866
20250227,104200,1287338770,5640,5640,5640,5640,239
20250227,104100,1285990810,5650,5660,5660,5650,619
20250227,104000,1282493270,5650,5660,5660,5650,279
20250227,103900,1280915140,5640,5650,5660,5640,270
20250227,103800,1279390800,5650,5650,5650,5650,298
20250227,103700,1277707100,5650,5640,5650,5640,126
20250227,103600,1276996200,5640,5640,5640,5640,10057
20250227,103500,1220274720,5640,5640,5650,5640,234
20250227,103400,1218954900,5650,5650,5650,5650,0
20250227,103300,1218954900,5650,5650,5650,5640,4269
20250227,103200,1194842090,5640,5640,5650,5640,352
20250227,103100,1192856300,5650,5640,5650,5640,584
20250227,103000,1189562530,5640,5630,5640,5630,1450
20250227,102900,1181397800,5630,5640,5640,5630,893
20250227,102800,1176362690,5640,5640,5640,5630,422
20250227,102700,1173982620,5640,5660,5660,5630,20642
20250227,102600,1057433670,5670,5680,5680,5670,3749
20250227,102500,1036176630,5680,5670,5680,5670,209
20250227,102400,1034991530,5680,5680,5680,5680,376
20250227,102300,1032855850,5680,5680,5680,5680,516
20250227,102200,1029924970,5680,5680,5680,5680,1179
20250227,102100,1023228250,5680,5670,5680,5670,207
20250227,102000,1022053500,5670,5670,5670,5670,649
20250227,101900,1018373670,5670,5670,5670,5670,373
20250227,101800,1016258760,5670,5680,5680,5670,465
20250227,101700,1013618140,5680,5680,5680,5680,32
20250227,101600,1013436380,5680,5680,5680,5680,609
20250227,101500,1009977260,5680,5680,5680,5680,82
20250227,101400,1009511500,5680,5660,5680,5660,482
20250227,101300,1006781070,5660,5670,5670,5660,164
20250227,101200,1005852310,5670,5670,5670,5660,1237
20250227,101100,998850280,5670,5670,5670,5670,1367
20250227,101000,991099390,5670,5670,5680,5670,99
20250227,100900,990538050,5670,5670,5680,5660,891
20250227,100800,985491160,5660,5670,5670,5660,348
20250227,100700,983521400,5660,5660,5680,5660,942
20250227,100600,978187790,5670,5660,5670,5660,4487
20250227,100500,952759390,5660,5660,5660,5660,686
20250227,100400,948876630,5650,5660,5660,5650,124
20250227,100300,948175380,5660,5640,5660,5640,718
20250227,100200,944124640,5640,5650,5660,5640,1003
20250227,100100,938458490,5650,5660,5660,5650,3016
20250227,100000,921417490,5660,5670,5670,5650,193
20250227,095900,920325090,5670,5650,5670,5650,645
20250227,095800,916676640,5650,5650,5650,5650,674
20250227,095700,912868540,5670,5660,5670,5640,7537
20250227,095600,870285350,5670,5660,5670,5650,2104
20250227,095500,858376240,5660,5660,5670,5660,3210
20250227,095400,840207630,5660,5660,5660,5660,1237
20250227,095300,833206210,5660,5670,5670,5660,2754
20250227,095200,817618130,5670,5670,5670,5670,1138
20250227,095100,811165670,5680,5690,5690,5660,9222
20250227,095000,758865780,5690,5690,5690,5680,256
20250227,094900,757409150,5700,5690,5700,5690,1557
20250227,094800,748538350,5680,5680,5690,5680,306
20250227,094700,746800240,5680,5690,5690,5680,188
20250227,094600,745731550,5690,5680,5690,5670,418
20250227,094500,743356360,5670,5690,5690,5670,2836
20250227,094400,727252780,5690,5690,5690,5690,7
20250227,094300,727212950,5680,5690,5690,5680,1245
20250227,094200,720139260,5690,5690,5690,5680,1266
20250227,094100,712941720,5680,5680,5690,5680,645
20250227,094000,709277870,5680,5690,5690,5680,1049
20250227,093900,703315850,5690,5680,5690,5680,705
20250227,093800,699305400,5690,5700,5700,5680,1819
20250227,093700,688960140,5700,5720,5720,5700,609
20250227,093600,685488800,5720,5710,5720,5700,2288
20250227,093500,672444680,5710,5700,5710,5690,3274
20250227,093400,653809620,5700,5710,5720,5700,627
20250227,093300,650229780,5710,5710,5710,5710,188
20250227,093200,649156300,5710,5690,5710,5690,3631
20250227,093100,628495690,5690,5710,5710,5690,2763
20250227,093000,612760500,5690,5700,5710,5670,13491
20250227,092900,536057720,5700,5720,5720,5700,2135
20250227,092800,523862340,5710,5710,5710,5710,98
20250227,092700,523302760,5710,5710,5720,5700,1098
20250227,092600,517035690,5700,5720,5720,5700,966
20250227,092500,511518710,5720,5720,5720,5710,464
20250227,092400,508865620,5720,5730,5730,5720,83
20250227,092300,508390530,5730,5730,5730,5730,11
20250227,092200,508327500,5730,5710,5730,5710,6
20250227,092100,508293170,5710,5690,5710,5690,459
20250227,092000,505672340,5690,5720,5720,5690,19068
20250227,091900,396968390,5720,5730,5730,5720,302
20250227,091800,395240830,5720,5730,5730,5720,1624
20250227,091700,385951000,5730,5760,5760,5730,2553
20250227,091600,371308050,5750,5740,5760,5740,222
20250227,091500,370033280,5740,5750,5750,5740,133
20250227,091400,369268630,5750,5740,5750,5740,221
20250227,091300,368000080,5730,5740,5740,5730,52
20250227,091200,367701720,5740,5740,5740,5730,1646
20250227,091100,358264470,5740,5760,5760,5740,1684
20250227,091000,348587610,5760,5750,5760,5740,5088
20250227,090900,319296200,5750,5750,5760,5750,3343
20250227,090800,300063820,5740,5730,5740,5720,706
20250227,090700,296015800,5750,5750,5750,5730,1585
20250227,090600,286910830,5740,5760,5770,5740,691
20250227,090500,282936490,5770,5730,5770,5730,8680
20250227,090400,233130160,5730,5700,5750,5700,3609
20250227,090300,212436470,5730,5700,5730,5690,3748
20250227,090200,191041500,5700,5710,5710,5670,8189
20250227,090100,144447550,5710,5720,5740,5680,8474
20250227,090000,96187990,5720,5690,5760,5690,15285
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183200 2712484380 5610 5610 5610 5610 12626
3 20250227 183100 2712484380 5610 5610 5610 5610 0
4 20250227 183000 2712484380 5610 5610 5610 5610 0
5 20250227 182900 2712484380 5610 5610 5610 5610 0
6 20250227 182800 2712484380 5610 5610 5610 5610 0
7 20250227 182700 2712484380 5610 5610 5610 5610 0
8 20250227 182600 2712484380 5610 5610 5610 5610 0
9 20250227 182500 2712484380 5610 5610 5610 5610 0
10 20250227 182400 2712484380 5610 5610 5610 5610 0
11 20250227 182300 2712484380 5610 5610 5610 5610 0
12 20250227 182200 2712484380 5610 5610 5610 5610 0
13 20250227 182100 2712484380 5610 5610 5610 5610 0
14 20250227 182000 2712484380 5610 5610 5610 5610 0
15 20250227 181900 2712484380 5610 5610 5610 5610 0
16 20250227 181800 2712484380 5610 5610 5610 5610 0
17 20250227 181700 2712484380 5610 5610 5610 5610 0
18 20250227 181600 2712484380 5610 5610 5610 5610 0
19 20250227 181500 2712484380 5610 5610 5610 5610 0
20 20250227 181400 2712484380 5610 5610 5610 5610 0
21 20250227 181300 2712484380 5610 5610 5610 5610 0
22 20250227 181200 2712484380 5610 5610 5610 5610 0
23 20250227 181100 2712484380 5610 5610 5610 5610 0
24 20250227 181000 2712484380 5610 5610 5610 5610 0
25 20250227 180900 2712484380 5610 5610 5610 5610 0
26 20250227 180800 2712484380 5610 5610 5610 5610 0
27 20250227 180700 2712484380 5610 5610 5610 5610 0
28 20250227 180600 2712484380 5610 5610 5610 5610 0
29 20250227 180500 2712484380 5610 5610 5610 5610 0
30 20250227 180400 2712484380 5610 5610 5610 5610 0
31 20250227 180300 2712484380 5610 5610 5610 5610 0
32 20250227 180200 2712484380 5610 5610 5610 5610 12626
33 20250227 180100 2712484380 5610 5610 5610 5610 0
34 20250227 180000 2712484380 5610 5610 5610 5610 0
35 20250227 175900 2712484380 5610 5610 5610 5610 0
36 20250227 175800 2712484380 5610 5610 5610 5610 0
37 20250227 175700 2712484380 5610 5610 5610 5610 0
38 20250227 175600 2712484380 5610 5610 5610 5610 0
39 20250227 175500 2712484380 5610 5610 5610 5610 0
40 20250227 175400 2712484380 5610 5610 5610 5610 0
41 20250227 175300 2712484380 5610 5610 5610 5610 0
42 20250227 175200 2712484380 5610 5610 5610 5610 0
43 20250227 175100 2712484380 5610 5610 5610 5610 0
44 20250227 175000 2712484380 5610 5610 5610 5610 0
45 20250227 174900 2712484380 5610 5610 5610 5610 0
46 20250227 174800 2712484380 5610 5610 5610 5610 0
47 20250227 174700 2712484380 5610 5610 5610 5610 0
48 20250227 174600 2712484380 5610 5610 5610 5610 0
49 20250227 174500 2712484380 5610 5610 5610 5610 0
50 20250227 174400 2712484380 5610 5610 5610 5610 0
51 20250227 174300 2712484380 5610 5610 5610 5610 0
52 20250227 174200 2712484380 5610 5610 5610 5610 0
53 20250227 174100 2712484380 5610 5610 5610 5610 0
54 20250227 174000 2712484380 5610 5610 5610 5610 0
55 20250227 173900 2712484380 5610 5610 5610 5610 0
56 20250227 173800 2712484380 5610 5610 5610 5610 0
57 20250227 173700 2712484380 5610 5610 5610 5610 0
58 20250227 173600 2712484380 5610 5610 5610 5610 0
59 20250227 173500 2712484380 5610 5610 5610 5610 0
60 20250227 173400 2712484380 5610 5610 5610 5610 0
61 20250227 173300 2712484380 5610 5610 5610 5610 0
62 20250227 173200 2712484380 5610 5610 5610 5610 12626
63 20250227 173100 2712484380 5610 5610 5610 5610 0
64 20250227 173000 2712484380 5610 5610 5610 5610 0
65 20250227 172900 2712484380 5610 5610 5610 5610 0
66 20250227 172800 2712484380 5610 5610 5610 5610 0
67 20250227 172700 2712484380 5610 5610 5610 5610 0
68 20250227 172600 2712484380 5610 5610 5610 5610 0
69 20250227 172500 2712484380 5610 5610 5610 5610 0
70 20250227 172400 2712484380 5610 5610 5610 5610 0
71 20250227 172300 2712484380 5610 5610 5610 5610 0
72 20250227 172200 2712484380 5610 5610 5610 5610 0
73 20250227 172100 2712484380 5610 5610 5610 5610 0
74 20250227 172000 2712484380 5610 5610 5610 5610 0
75 20250227 171900 2712484380 5610 5610 5610 5610 0
76 20250227 171800 2712484380 5610 5610 5610 5610 0
77 20250227 171700 2712484380 5610 5610 5610 5610 0
78 20250227 171600 2712484380 5610 5610 5610 5610 0
79 20250227 171500 2712484380 5610 5610 5610 5610 0
80 20250227 171400 2712484380 5610 5610 5610 5610 0
81 20250227 171300 2712484380 5610 5610 5610 5610 0
82 20250227 171200 2712484380 5610 5610 5610 5610 0
83 20250227 171100 2712484380 5610 5610 5610 5610 0
84 20250227 171000 2712484380 5610 5610 5610 5610 0
85 20250227 170900 2712484380 5610 5610 5610 5610 0
86 20250227 170800 2712484380 5610 5610 5610 5610 0
87 20250227 170700 2712484380 5610 5610 5610 5610 0
88 20250227 170600 2712484380 5610 5610 5610 5610 0
89 20250227 170500 2712484380 5610 5610 5610 5610 0
90 20250227 170400 2712484380 5610 5610 5610 5610 0
91 20250227 170300 2712484380 5610 5610 5610 5610 0
92 20250227 170200 2712484380 5610 5610 5610 5610 12626
93 20250227 170100 2712484380 5610 5610 5610 5610 0
94 20250227 170000 2712484380 5610 5610 5610 5610 0
95 20250227 165900 2712484380 5610 5610 5610 5610 0
96 20250227 165800 2712484380 5610 5610 5610 5610 0
97 20250227 165700 2712484380 5610 5610 5610 5610 0
98 20250227 165600 2712484380 5610 5610 5610 5610 0
99 20250227 165500 2712484380 5610 5610 5610 5610 0
100 20250227 165400 2712484380 5610 5610 5610 5610 0
101 20250227 165300 2712484380 5610 5610 5610 5610 0
102 20250227 165200 2712484380 5610 5610 5610 5610 0
103 20250227 165100 2712484380 5610 5610 5610 5610 0
104 20250227 165000 2712484380 5610 5610 5610 5610 0
105 20250227 164900 2712484380 5610 5610 5610 5610 0
106 20250227 164800 2712484380 5610 5610 5610 5610 0
107 20250227 164700 2712484380 5610 5610 5610 5610 0
108 20250227 164600 2712484380 5610 5610 5610 5610 0
109 20250227 164500 2712484380 5610 5610 5610 5610 0
110 20250227 164400 2712484380 5610 5610 5610 5610 0
111 20250227 164300 2712484380 5610 5610 5610 5610 0
112 20250227 164200 2712484380 5610 5610 5610 5610 0
113 20250227 164100 2712484380 5610 5610 5610 5610 0
114 20250227 164000 2712484380 5610 5610 5610 5610 0
115 20250227 163900 2712484380 5610 5610 5610 5610 0
116 20250227 163800 2712484380 5610 5610 5610 5610 0
117 20250227 163700 2712484380 5610 5610 5610 5610 0
118 20250227 163600 2712484380 5610 5610 5610 5610 0
119 20250227 163500 2712484380 5610 5610 5610 5610 0
120 20250227 163400 2712484380 5610 5610 5610 5610 0
121 20250227 163300 2712484380 5610 5610 5610 5610 0
122 20250227 163200 2712484380 5610 5610 5610 5610 12626
123 20250227 163100 2712484380 5610 5610 5610 5610 0
124 20250227 163000 2712484380 5610 5610 5610 5610 0
125 20250227 162900 2712484380 5610 5610 5610 5610 0
126 20250227 162800 2712484380 5610 5610 5610 5610 0
127 20250227 162700 2712484380 5610 5610 5610 5610 0
128 20250227 162600 2712484380 5610 5610 5610 5610 0
129 20250227 162500 2712484380 5610 5610 5610 5610 0
130 20250227 162400 2712484380 5610 5610 5610 5610 0
131 20250227 162300 2712484380 5610 5610 5610 5610 0
132 20250227 162200 2712484380 5610 5610 5610 5610 0
133 20250227 162100 2712484380 5610 5610 5610 5610 0
134 20250227 162000 2712484380 5610 5610 5610 5610 0
135 20250227 161900 2712484380 5610 5610 5610 5610 0
136 20250227 161800 2712484380 5610 5610 5610 5610 0
137 20250227 161700 2712484380 5610 5610 5610 5610 0
138 20250227 161600 2712484380 5610 5610 5610 5610 0
139 20250227 161500 2712484380 5610 5610 5610 5610 0
140 20250227 161400 2712484380 5610 5610 5610 5610 0
141 20250227 161300 2712484380 5610 5610 5610 5610 0
142 20250227 161200 2712484380 5610 5610 5610 5610 0
143 20250227 161100 2712484380 5610 5610 5610 5610 0
144 20250227 161000 2712484380 5610 5610 5610 5610 0
145 20250227 160900 2712484380 5610 5610 5610 5610 0
146 20250227 160800 2712484380 5610 5610 5610 5610 0
147 20250227 160700 2712484380 5610 5610 5610 5610 0
148 20250227 160600 2712484380 5610 5610 5610 5610 0
149 20250227 160500 2712484380 5610 5610 5610 5610 0
150 20250227 160400 2712484380 5610 5610 5610 5610 0
151 20250227 160300 2712484380 5610 5610 5610 5610 0
152 20250227 160200 2712484380 5610 5610 5610 5610 12626
153 20250227 160100 2712484380 5610 5610 5610 5610 0
154 20250227 160000 2712484380 5610 5610 5610 5610 0
155 20250227 155900 2712484380 5610 5610 5610 5610 0
156 20250227 155800 2712484380 5610 5610 5610 5610 0
157 20250227 155700 2712484380 5610 5610 5610 5610 0
158 20250227 155600 2712484380 5610 5610 5610 5610 0
159 20250227 155500 2712484380 5610 5610 5610 5610 0
160 20250227 155400 2712484380 5610 5610 5610 5610 0
161 20250227 155300 2712484380 5610 5610 5610 5610 0
162 20250227 155200 2712484380 5610 5610 5610 5610 0
163 20250227 155100 2712484380 5610 5610 5610 5610 0
164 20250227 155000 2712484380 5610 5610 5610 5610 0
165 20250227 154900 2712484380 5610 5610 5610 5610 0
166 20250227 154800 2712484380 5610 5610 5610 5610 0
167 20250227 154700 2712484380 5610 5610 5610 5610 0
168 20250227 154600 2712484380 5610 5610 5610 5610 0
169 20250227 154500 2712484380 5610 5610 5610 5610 0
170 20250227 154400 2712484380 5610 5610 5610 5610 0
171 20250227 154300 2712484380 5610 5610 5610 5610 0
172 20250227 154200 2712484380 5610 5610 5610 5610 0
173 20250227 154100 2712484380 5610 5610 5610 5610 0
174 20250227 154000 2712484380 5610 5610 5610 5610 0
175 20250227 153900 2712484380 5610 5610 5610 5610 0
176 20250227 153800 2712484380 5610 5610 5610 5610 0
177 20250227 153700 2712484380 5610 5610 5610 5610 0
178 20250227 153600 2712484380 5610 5610 5610 5610 0
179 20250227 153500 2712484380 5610 5610 5610 5610 0
180 20250227 153400 2712484380 5610 5610 5610 5610 0
181 20250227 153300 2712484380 5610 5610 5610 5610 0
182 20250227 153200 2712484380 5610 5610 5610 5610 12626
183 20250227 153100 2712484380 5610 5610 5610 5610 0
184 20250227 153000 2712484380 5610 5610 5610 5610 12626
185 20250227 152900 2641652520 5620 5620 5620 5620 0
186 20250227 152800 2641652520 5620 5620 5620 5620 0
187 20250227 152700 2641652520 5620 5620 5620 5620 0
188 20250227 152600 2641652520 5620 5620 5620 5620 0
189 20250227 152500 2641652520 5620 5620 5620 5620 0
190 20250227 152400 2641652520 5620 5620 5620 5620 0
191 20250227 152300 2641652520 5620 5620 5620 5620 0
192 20250227 152200 2641652520 5620 5620 5620 5620 0
193 20250227 152100 2641652520 5620 5620 5620 5620 0
194 20250227 152000 2641652520 5620 5620 5620 5620 0
195 20250227 151900 2641652520 5620 5600 5620 5600 1873
196 20250227 151800 2631147220 5610 5600 5610 5600 1515
197 20250227 151700 2622654430 5610 5600 5610 5600 533
198 20250227 151600 2619666970 5610 5600 5610 5600 284
199 20250227 151500 2618076320 5610 5600 5610 5600 1068
200 20250227 151400 2612085220 5600 5610 5610 5600 104
201 20250227 151300 2611502530 5600 5600 5610 5600 1021
202 20250227 151200 2605784730 5600 5610 5610 5600 1079
203 20250227 151100 2599731890 5600 5610 5610 5600 631
204 20250227 151000 2596195490 5610 5600 5610 5600 1448
205 20250227 150900 2588085820 5600 5610 5610 5600 44
206 20250227 150800 2587839010 5600 5610 5610 5600 591
207 20250227 150700 2584528380 5610 5610 5610 5610 930
208 20250227 150600 2579311080 5600 5590 5600 5590 4458
209 20250227 150500 2554387060 5590 5600 5600 5590 702
210 20250227 150400 2550456210 5600 5600 5610 5600 343
211 20250227 150300 2548535390 5600 5600 5600 5600 322
212 20250227 150200 2546732190 5600 5590 5610 5590 273
213 20250227 150100 2545203360 5600 5600 5600 5590 2567
214 20250227 150000 2530828170 5600 5610 5610 5600 50
215 20250227 145900 2530548150 5600 5600 5610 5590 1871
216 20250227 145800 2520076070 5590 5600 5600 5590 1821
217 20250227 145700 2509879370 5590 5600 5600 5590 1390
218 20250227 145600 2502098370 5600 5600 5600 5600 2603
219 20250227 145500 2487521570 5600 5610 5610 5600 505
220 20250227 145400 2484693360 5600 5610 5610 5600 1793
221 20250227 145300 2474652550 5610 5600 5610 5600 643
222 20250227 145200 2471049780 5600 5600 5600 5600 1409
223 20250227 145100 2463159380 5600 5590 5600 5590 2512
224 20250227 145000 2449096470 5590 5600 5600 5590 5549
225 20250227 144900 2418058810 5600 5600 5610 5600 1085
226 20250227 144800 2411981310 5600 5600 5600 5600 881
227 20250227 144700 2407047710 5600 5610 5610 5600 1337
228 20250227 144600 2399557140 5600 5600 5600 5600 969
229 20250227 144500 2394130740 5600 5600 5600 5600 191
230 20250227 144400 2393061140 5600 5600 5600 5600 1019
231 20250227 144300 2387354740 5600 5600 5610 5590 1528
232 20250227 144200 2378799380 5600 5600 5610 5600 6004
233 20250227 144100 2345176970 5600 5610 5610 5600 4955
234 20250227 144000 2317409230 5610 5620 5630 5610 720
235 20250227 143900 2313364800 5620 5610 5620 5610 2333
236 20250227 143800 2300263540 5610 5620 5620 5610 2460
237 20250227 143700 2286440340 5630 5620 5630 5620 2279
238 20250227 143600 2273630870 5630 5630 5630 5630 71
239 20250227 143500 2273231140 5630 5630 5630 5630 51
240 20250227 143400 2272944010 5600 5620 5620 5600 191
241 20250227 143300 2271874210 5600 5630 5630 5600 37215
242 20250227 143200 2063274670 5630 5630 5630 5630 31
243 20250227 143100 2063100140 5650 5650 5650 5650 54
244 20250227 143000 2062795040 5650 5650 5650 5650 191
245 20250227 142900 2061715890 5650 5630 5650 5630 500
246 20250227 142800 2058894140 5620 5620 5620 5620 538
247 20250227 142700 2055870580 5620 5620 5620 5620 543
248 20250227 142600 2052818920 5620 5620 5620 5620 100
249 20250227 142500 2052256920 5630 5630 5630 5630 300
250 20250227 142400 2050567920 5630 5640 5640 5630 1351
251 20250227 142300 2042953280 5640 5640 5640 5640 0
252 20250227 142200 2042953280 5640 5640 5640 5640 70
253 20250227 142100 2042558480 5640 5640 5650 5640 1846
254 20250227 142000 2032145330 5640 5640 5640 5640 4414
255 20250227 141900 2007250370 5630 5640 5640 5630 639
256 20250227 141800 2003652590 5630 5630 5630 5630 0
257 20250227 141700 2003652590 5630 5630 5630 5630 180
258 20250227 141600 2002639190 5630 5630 5630 5630 261
259 20250227 141500 2001169760 5640 5630 5640 5630 192
260 20250227 141400 2000088650 5640 5640 5640 5640 1
261 20250227 141300 2000083010 5640 5640 5640 5640 25
262 20250227 141200 1999942010 5640 5640 5640 5640 10
263 20250227 141100 1999885610 5640 5630 5640 5630 416
264 20250227 141000 1997540530 5630 5630 5630 5630 1
265 20250227 140900 1997534900 5630 5630 5630 5630 0
266 20250227 140800 1997534900 5630 5630 5640 5630 346
267 20250227 140700 1995585420 5630 5630 5630 5630 0
268 20250227 140600 1995585420 5630 5630 5630 5630 234
269 20250227 140500 1994268000 5630 5630 5630 5620 2655
270 20250227 140400 1979343460 5630 5630 5630 5630 102
271 20250227 140300 1978769200 5620 5630 5630 5620 327
272 20250227 140200 1976928520 5640 5640 5640 5640 1
273 20250227 140100 1976922880 5630 5630 5630 5630 0
274 20250227 140000 1976922880 5630 5630 5630 5630 368
275 20250227 135900 1974851040 5630 5630 5630 5630 419
276 20250227 135800 1972492070 5630 5630 5630 5630 0
277 20250227 135700 1972492070 5630 5630 5630 5630 354
278 20250227 135600 1970499050 5620 5620 5620 5620 227
279 20250227 135500 1969223310 5620 5620 5620 5620 725
280 20250227 135400 1965148810 5620 5630 5630 5620 4113
281 20250227 135300 1942023190 5630 5630 5630 5630 100
282 20250227 135200 1941460190 5630 5640 5640 5630 13
283 20250227 135100 1941386900 5640 5630 5640 5630 2
284 20250227 135000 1941375630 5640 5640 5640 5640 1
285 20250227 134900 1941369990 5640 5640 5640 5640 0
286 20250227 134800 1941369990 5640 5640 5640 5640 83
287 20250227 134700 1940901870 5640 5640 5640 5640 50
288 20250227 134600 1940619870 5640 5640 5640 5640 0
289 20250227 134500 1940619870 5640 5640 5640 5640 192
290 20250227 134400 1939536990 5640 5640 5640 5640 37
291 20250227 134300 1939328310 5640 5640 5640 5640 130
292 20250227 134200 1938595110 5640 5640 5640 5640 1
293 20250227 134100 1938589470 5640 5640 5640 5640 20
294 20250227 134000 1938476670 5640 5640 5640 5640 40
295 20250227 133900 1938251070 5640 5630 5640 5620 4446
296 20250227 133800 1913215600 5640 5640 5640 5640 60
297 20250227 133700 1912877200 5630 5630 5630 5630 1140
298 20250227 133600 1906459000 5630 5630 5630 5630 4
299 20250227 133500 1906436480 5630 5630 5630 5630 0
300 20250227 133400 1906436480 5630 5630 5630 5630 1
301 20250227 133300 1906430850 5630 5630 5630 5630 250
302 20250227 133200 1905023350 5640 5630 5640 5630 2101
303 20250227 133100 1893194710 5640 5640 5640 5630 691
304 20250227 133000 1889297570 5640 5650 5650 5640 635
305 20250227 132900 1885710070 5640 5640 5640 5640 13
306 20250227 132800 1885636750 5640 5650 5650 5640 1012
307 20250227 132700 1879928070 5650 5640 5650 5640 45
308 20250227 132600 1879674070 5640 5650 5650 5640 56
309 20250227 132500 1879358220 5640 5650 5650 5640 9
310 20250227 132400 1879307390 5650 5650 5650 5650 0
311 20250227 132300 1879307390 5650 5640 5650 5640 487
312 20250227 132200 1876555910 5650 5640 5650 5640 450
313 20250227 132100 1874013910 5650 5650 5650 5650 2608
314 20250227 132000 1859278710 5660 5640 5660 5640 540
315 20250227 131900 1856223110 5650 5650 5650 5650 184
316 20250227 131800 1855183510 5650 5640 5650 5640 1084
317 20250227 131700 1849064660 5650 5650 5650 5650 354
318 20250227 131600 1847064560 5660 5650 5660 5650 401
319 20250227 131500 1844798900 5650 5650 5650 5650 7
320 20250227 131400 1844759350 5630 5630 5630 5630 70
321 20250227 131300 1844365250 5630 5640 5640 5630 563
322 20250227 131200 1841195310 5640 5640 5640 5640 10
323 20250227 131100 1841138910 5640 5640 5640 5640 0
324 20250227 131000 1841138910 5640 5640 5640 5640 0
325 20250227 130900 1841138910 5640 5640 5640 5640 1730
326 20250227 130800 1831381710 5640 5640 5640 5640 0
327 20250227 130700 1831381710 5640 5640 5640 5640 2172
328 20250227 130600 1819131630 5650 5650 5650 5640 1952
329 20250227 130500 1808108830 5650 5650 5650 5650 951
330 20250227 130400 1802735680 5650 5660 5660 5650 1498
331 20250227 130300 1794259000 5670 5670 5670 5670 40
332 20250227 130200 1794032200 5670 5670 5670 5670 42
333 20250227 130100 1793794060 5670 5670 5670 5670 1
334 20250227 130000 1793788390 5660 5660 5660 5660 100
335 20250227 125900 1793222390 5660 5670 5670 5660 151
336 20250227 125800 1792367220 5670 5660 5670 5660 380
337 20250227 125700 1790216320 5660 5670 5670 5660 603
338 20250227 125600 1786803240 5670 5670 5670 5670 0
339 20250227 125500 1786803240 5670 5660 5670 5660 100
340 20250227 125400 1786237230 5660 5660 5660 5660 101
341 20250227 125300 1785665570 5660 5650 5660 5650 100
342 20250227 125200 1785100070 5650 5650 5650 5650 1
343 20250227 125100 1785094420 5640 5660 5660 5640 3000
344 20250227 125000 1768141640 5670 5670 5670 5670 56
345 20250227 124900 1767824120 5670 5670 5670 5670 16
346 20250227 124800 1767733400 5670 5670 5670 5670 774
347 20250227 124700 1763344820 5660 5660 5670 5660 2800
348 20250227 124600 1747496810 5650 5650 5650 5650 0
349 20250227 124500 1747496810 5650 5650 5650 5650 676
350 20250227 124400 1743677410 5650 5650 5650 5650 310
351 20250227 124300 1741925910 5640 5650 5650 5640 106
352 20250227 124200 1741328060 5650 5650 5650 5650 6
353 20250227 124100 1741294160 5640 5640 5640 5640 1
354 20250227 124000 1741288520 5640 5640 5640 5640 259
355 20250227 123900 1739827760 5640 5640 5640 5640 0
356 20250227 123800 1739827760 5640 5650 5650 5640 400
357 20250227 123700 1737570940 5650 5650 5650 5650 0
358 20250227 123600 1737570940 5650 5650 5650 5650 17
359 20250227 123500 1737474890 5640 5640 5640 5640 0
360 20250227 123400 1737474890 5640 5640 5640 5640 0
361 20250227 123300 1737474890 5640 5650 5650 5640 3796
362 20250227 123200 1716065430 5650 5650 5650 5650 613
363 20250227 123100 1712601980 5650 5650 5650 5640 85
364 20250227 123000 1712122030 5640 5650 5650 5630 927
365 20250227 122900 1706890030 5640 5640 5640 5640 1
366 20250227 122800 1706884390 5640 5640 5640 5640 0
367 20250227 122700 1706884390 5640 5640 5640 5640 120
368 20250227 122600 1706207590 5640 5640 5640 5640 121
369 20250227 122500 1705525150 5640 5640 5640 5640 139
370 20250227 122400 1704741190 5640 5650 5650 5640 924
371 20250227 122300 1699528950 5650 5650 5650 5650 201
372 20250227 122200 1698393300 5650 5650 5650 5650 0
373 20250227 122100 1698393300 5650 5650 5650 5640 511
374 20250227 122000 1695511210 5640 5640 5640 5640 0
375 20250227 121900 1695511210 5640 5640 5640 5640 0
376 20250227 121800 1695511210 5640 5640 5640 5640 64
377 20250227 121700 1695150250 5640 5640 5640 5640 112
378 20250227 121600 1694518570 5640 5650 5650 5640 110
379 20250227 121500 1693897670 5640 5640 5640 5640 1218
380 20250227 121400 1687028150 5650 5650 5650 5650 20
381 20250227 121300 1686915150 5640 5640 5640 5640 100
382 20250227 121200 1686351150 5640 5640 5640 5640 0
383 20250227 121100 1686351150 5640 5640 5640 5640 0
384 20250227 121000 1686351150 5640 5650 5650 5640 305
385 20250227 120900 1684629950 5640 5640 5640 5640 55
386 20250227 120800 1684319750 5640 5640 5640 5640 66
387 20250227 120700 1683947510 5630 5630 5630 5630 0
388 20250227 120600 1683947510 5630 5630 5630 5630 0
389 20250227 120500 1683947510 5630 5630 5630 5630 0
390 20250227 120400 1683947510 5630 5630 5630 5630 641
391 20250227 120300 1680338680 5650 5650 5650 5650 0
392 20250227 120200 1680338680 5650 5650 5650 5650 0
393 20250227 120100 1680338680 5650 5650 5650 5630 8
394 20250227 120000 1680293540 5650 5630 5650 5630 13
395 20250227 115900 1680220150 5630 5650 5650 5630 5071
396 20250227 115800 1651632270 5640 5650 5650 5640 4
397 20250227 115700 1651609700 5650 5650 5650 5650 110
398 20250227 115600 1650988200 5640 5640 5640 5640 26
399 20250227 115500 1650841560 5640 5640 5650 5640 47
400 20250227 115400 1650576060 5650 5650 5650 5650 12
401 20250227 115300 1650508260 5650 5640 5650 5640 507
402 20250227 115200 1647648720 5640 5630 5640 5630 16
403 20250227 115100 1647558630 5630 5630 5630 5630 56
404 20250227 115000 1647243350 5620 5620 5620 5620 305
405 20250227 114900 1645529250 5620 5620 5620 5620 4
406 20250227 114800 1645506770 5630 5620 5630 5620 285
407 20250227 114700 1643904610 5620 5620 5620 5620 130
408 20250227 114600 1643174010 5610 5610 5610 5610 0
409 20250227 114500 1643174010 5610 5620 5620 5610 1837
410 20250227 114400 1632864720 5630 5620 5630 5620 72
411 20250227 114300 1632459760 5620 5620 5620 5620 0
412 20250227 114200 1632459760 5620 5630 5630 5620 128
413 20250227 114100 1631740360 5620 5630 5630 5620 126
414 20250227 114000 1631031030 5630 5630 5630 5630 0
415 20250227 113900 1631031030 5630 5630 5630 5630 11
416 20250227 113800 1630969100 5630 5640 5640 5630 1343
417 20250227 113700 1623407900 5640 5630 5640 5630 30
418 20250227 113600 1623238900 5630 5630 5630 5630 139
419 20250227 113500 1622456330 5630 5640 5640 5630 80
420 20250227 113400 1622005430 5640 5640 5640 5640 458
421 20250227 113300 1619422310 5640 5640 5640 5640 0
422 20250227 113200 1619422310 5640 5640 5640 5640 162
423 20250227 113100 1618508630 5640 5640 5640 5640 4
424 20250227 113000 1618486070 5630 5630 5630 5630 841
425 20250227 112900 1613751240 5630 5630 5630 5630 53
426 20250227 112800 1613452850 5630 5620 5630 5620 118
427 20250227 112700 1612788690 5620 5630 5630 5620 21
428 20250227 112600 1612670470 5630 5620 5630 5610 51
429 20250227 112500 1612384320 5610 5620 5620 5610 4013
430 20250227 112400 1589868640 5640 5640 5640 5640 522
431 20250227 112300 1586924560 5630 5620 5630 5620 344
432 20250227 112200 1584987930 5620 5620 5630 5610 1850
433 20250227 112100 1574586670 5620 5630 5630 5620 500
434 20250227 112000 1571775670 5630 5620 5630 5620 185
435 20250227 111900 1570734560 5620 5620 5620 5620 29
436 20250227 111800 1570571580 5620 5620 5620 5620 100
437 20250227 111700 1570009580 5620 5620 5620 5610 495
438 20250227 111600 1567229250 5620 5620 5620 5620 86
439 20250227 111500 1566745930 5610 5620 5630 5610 603
440 20250227 111400 1563361270 5620 5620 5620 5620 394
441 20250227 111300 1561146990 5630 5630 5630 5610 161
442 20250227 111200 1560243290 5630 5630 5630 5600 4687
443 20250227 111100 1533982790 5630 5630 5630 5610 1676
444 20250227 111000 1524574370 5620 5620 5630 5620 107
445 20250227 110900 1523972930 5610 5620 5620 5610 2613
446 20250227 110800 1509287960 5620 5620 5620 5620 480
447 20250227 110700 1506590360 5620 5630 5630 5610 10558
448 20250227 110600 1447319330 5620 5630 5630 5620 720
449 20250227 110500 1443270730 5630 5640 5640 5620 10530
450 20250227 110400 1384005970 5640 5640 5640 5630 1040
451 20250227 110300 1378148500 5640 5640 5640 5640 38
452 20250227 110200 1377934180 5630 5650 5650 5630 529
453 20250227 110100 1374950310 5640 5640 5640 5640 0
454 20250227 110000 1374950310 5640 5640 5640 5630 108
455 20250227 105900 1374341250 5640 5660 5660 5640 952
456 20250227 105800 1368971680 5670 5640 5670 5640 1862
457 20250227 105700 1358437830 5640 5640 5640 5640 2
458 20250227 105600 1358426550 5640 5640 5640 5630 1611
459 20250227 105500 1349340590 5640 5630 5640 5630 359
460 20250227 105400 1347318140 5640 5640 5640 5630 386
461 20250227 105300 1345144350 5640 5640 5640 5640 73
462 20250227 105200 1344732630 5640 5640 5640 5640 179
463 20250227 105100 1343723070 5650 5650 5650 5650 10
464 20250227 105000 1343666570 5630 5640 5640 5630 683
465 20250227 104900 1339820660 5650 5650 5650 5630 996
466 20250227 104800 1334210120 5640 5640 5650 5640 2211
467 20250227 104700 1321739970 5640 5650 5650 5640 383
468 20250227 104600 1319579830 5650 5640 5660 5640 1157
469 20250227 104500 1313043320 5640 5640 5640 5630 773
470 20250227 104400 1308687320 5640 5670 5670 5640 2917
471 20250227 104300 1292231670 5650 5650 5650 5650 866
472 20250227 104200 1287338770 5640 5640 5640 5640 239
473 20250227 104100 1285990810 5650 5660 5660 5650 619
474 20250227 104000 1282493270 5650 5660 5660 5650 279
475 20250227 103900 1280915140 5640 5650 5660 5640 270
476 20250227 103800 1279390800 5650 5650 5650 5650 298
477 20250227 103700 1277707100 5650 5640 5650 5640 126
478 20250227 103600 1276996200 5640 5640 5640 5640 10057
479 20250227 103500 1220274720 5640 5640 5650 5640 234
480 20250227 103400 1218954900 5650 5650 5650 5650 0
481 20250227 103300 1218954900 5650 5650 5650 5640 4269
482 20250227 103200 1194842090 5640 5640 5650 5640 352
483 20250227 103100 1192856300 5650 5640 5650 5640 584
484 20250227 103000 1189562530 5640 5630 5640 5630 1450
485 20250227 102900 1181397800 5630 5640 5640 5630 893
486 20250227 102800 1176362690 5640 5640 5640 5630 422
487 20250227 102700 1173982620 5640 5660 5660 5630 20642
488 20250227 102600 1057433670 5670 5680 5680 5670 3749
489 20250227 102500 1036176630 5680 5670 5680 5670 209
490 20250227 102400 1034991530 5680 5680 5680 5680 376
491 20250227 102300 1032855850 5680 5680 5680 5680 516
492 20250227 102200 1029924970 5680 5680 5680 5680 1179
493 20250227 102100 1023228250 5680 5670 5680 5670 207
494 20250227 102000 1022053500 5670 5670 5670 5670 649
495 20250227 101900 1018373670 5670 5670 5670 5670 373
496 20250227 101800 1016258760 5670 5680 5680 5670 465
497 20250227 101700 1013618140 5680 5680 5680 5680 32
498 20250227 101600 1013436380 5680 5680 5680 5680 609
499 20250227 101500 1009977260 5680 5680 5680 5680 82
500 20250227 101400 1009511500 5680 5660 5680 5660 482
501 20250227 101300 1006781070 5660 5670 5670 5660 164
502 20250227 101200 1005852310 5670 5670 5670 5660 1237
503 20250227 101100 998850280 5670 5670 5670 5670 1367
504 20250227 101000 991099390 5670 5670 5680 5670 99
505 20250227 100900 990538050 5670 5670 5680 5660 891
506 20250227 100800 985491160 5660 5670 5670 5660 348
507 20250227 100700 983521400 5660 5660 5680 5660 942
508 20250227 100600 978187790 5670 5660 5670 5660 4487
509 20250227 100500 952759390 5660 5660 5660 5660 686
510 20250227 100400 948876630 5650 5660 5660 5650 124
511 20250227 100300 948175380 5660 5640 5660 5640 718
512 20250227 100200 944124640 5640 5650 5660 5640 1003
513 20250227 100100 938458490 5650 5660 5660 5650 3016
514 20250227 100000 921417490 5660 5670 5670 5650 193
515 20250227 095900 920325090 5670 5650 5670 5650 645
516 20250227 095800 916676640 5650 5650 5650 5650 674
517 20250227 095700 912868540 5670 5660 5670 5640 7537
518 20250227 095600 870285350 5670 5660 5670 5650 2104
519 20250227 095500 858376240 5660 5660 5670 5660 3210
520 20250227 095400 840207630 5660 5660 5660 5660 1237
521 20250227 095300 833206210 5660 5670 5670 5660 2754
522 20250227 095200 817618130 5670 5670 5670 5670 1138
523 20250227 095100 811165670 5680 5690 5690 5660 9222
524 20250227 095000 758865780 5690 5690 5690 5680 256
525 20250227 094900 757409150 5700 5690 5700 5690 1557
526 20250227 094800 748538350 5680 5680 5690 5680 306
527 20250227 094700 746800240 5680 5690 5690 5680 188
528 20250227 094600 745731550 5690 5680 5690 5670 418
529 20250227 094500 743356360 5670 5690 5690 5670 2836
530 20250227 094400 727252780 5690 5690 5690 5690 7
531 20250227 094300 727212950 5680 5690 5690 5680 1245
532 20250227 094200 720139260 5690 5690 5690 5680 1266
533 20250227 094100 712941720 5680 5680 5690 5680 645
534 20250227 094000 709277870 5680 5690 5690 5680 1049
535 20250227 093900 703315850 5690 5680 5690 5680 705
536 20250227 093800 699305400 5690 5700 5700 5680 1819
537 20250227 093700 688960140 5700 5720 5720 5700 609
538 20250227 093600 685488800 5720 5710 5720 5700 2288
539 20250227 093500 672444680 5710 5700 5710 5690 3274
540 20250227 093400 653809620 5700 5710 5720 5700 627
541 20250227 093300 650229780 5710 5710 5710 5710 188
542 20250227 093200 649156300 5710 5690 5710 5690 3631
543 20250227 093100 628495690 5690 5710 5710 5690 2763
544 20250227 093000 612760500 5690 5700 5710 5670 13491
545 20250227 092900 536057720 5700 5720 5720 5700 2135
546 20250227 092800 523862340 5710 5710 5710 5710 98
547 20250227 092700 523302760 5710 5710 5720 5700 1098
548 20250227 092600 517035690 5700 5720 5720 5700 966
549 20250227 092500 511518710 5720 5720 5720 5710 464
550 20250227 092400 508865620 5720 5730 5730 5720 83
551 20250227 092300 508390530 5730 5730 5730 5730 11
552 20250227 092200 508327500 5730 5710 5730 5710 6
553 20250227 092100 508293170 5710 5690 5710 5690 459
554 20250227 092000 505672340 5690 5720 5720 5690 19068
555 20250227 091900 396968390 5720 5730 5730 5720 302
556 20250227 091800 395240830 5720 5730 5730 5720 1624
557 20250227 091700 385951000 5730 5760 5760 5730 2553
558 20250227 091600 371308050 5750 5740 5760 5740 222
559 20250227 091500 370033280 5740 5750 5750 5740 133
560 20250227 091400 369268630 5750 5740 5750 5740 221
561 20250227 091300 368000080 5730 5740 5740 5730 52
562 20250227 091200 367701720 5740 5740 5740 5730 1646
563 20250227 091100 358264470 5740 5760 5760 5740 1684
564 20250227 091000 348587610 5760 5750 5760 5740 5088
565 20250227 090900 319296200 5750 5750 5760 5750 3343
566 20250227 090800 300063820 5740 5730 5740 5720 706
567 20250227 090700 296015800 5750 5750 5750 5730 1585
568 20250227 090600 286910830 5740 5760 5770 5740 691
569 20250227 090500 282936490 5770 5730 5770 5730 8680
570 20250227 090400 233130160 5730 5700 5750 5700 3609
571 20250227 090300 212436470 5730 5700 5730 5690 3748
572 20250227 090200 191041500 5700 5710 5710 5670 8189
573 20250227 090100 144447550 5710 5720 5740 5680 8474
574 20250227 090000 96187990 5720 5690 5760 5690 15285

1
000910/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,15611619,0,88986228300,0.00
20250224,0,15611619,0,90547390200,0.00
20250221,29723,15611619,179229690,94138062570,0.19
20250220,28690,15611619,175869700,95699224470,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 15611619 0 88986228300 0.00
3 20250224 0 15611619 0 90547390200 0.00
4 20250221 29723 15611619 179229690 94138062570 0.19
5 20250220 28690 15611619 175869700 95699224470 0.18