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

575
001200/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183300,1466901045,2675,2675,2675,2675,6781
20250227,183200,1466901045,2675,2675,2675,2675,0
20250227,183100,1466901045,2675,2675,2675,2675,0
20250227,183000,1466901045,2675,2675,2675,2675,0
20250227,182900,1466901045,2675,2675,2675,2675,0
20250227,182800,1466901045,2675,2675,2675,2675,0
20250227,182700,1466901045,2675,2675,2675,2675,0
20250227,182600,1466901045,2675,2675,2675,2675,0
20250227,182500,1466901045,2675,2675,2675,2675,0
20250227,182400,1466901045,2675,2675,2675,2675,0
20250227,182300,1466901045,2675,2675,2675,2675,0
20250227,182200,1466901045,2675,2675,2675,2675,0
20250227,182100,1466901045,2675,2675,2675,2675,0
20250227,182000,1466901045,2675,2675,2675,2675,0
20250227,181900,1466901045,2675,2675,2675,2675,0
20250227,181800,1466901045,2675,2675,2675,2675,0
20250227,181700,1466901045,2675,2675,2675,2675,0
20250227,181600,1466901045,2675,2675,2675,2675,0
20250227,181500,1466901045,2675,2675,2675,2675,0
20250227,181400,1466901045,2675,2675,2675,2675,0
20250227,181300,1466901045,2675,2675,2675,2675,0
20250227,181200,1466901045,2675,2675,2675,2675,0
20250227,181100,1466901045,2675,2675,2675,2675,0
20250227,181000,1466901045,2675,2675,2675,2675,0
20250227,180900,1466901045,2675,2675,2675,2675,0
20250227,180800,1466901045,2675,2675,2675,2675,0
20250227,180700,1466901045,2675,2675,2675,2675,0
20250227,180600,1466901045,2675,2675,2675,2675,0
20250227,180500,1466901045,2675,2675,2675,2675,0
20250227,180400,1466901045,2675,2675,2675,2675,0
20250227,180300,1466901045,2675,2675,2675,2675,6781
20250227,180200,1466901045,2675,2675,2675,2675,0
20250227,180100,1466901045,2675,2675,2675,2675,0
20250227,180000,1466901045,2675,2675,2675,2675,0
20250227,175900,1466901045,2675,2675,2675,2675,0
20250227,175800,1466901045,2675,2675,2675,2675,0
20250227,175700,1466901045,2675,2675,2675,2675,0
20250227,175600,1466901045,2675,2675,2675,2675,0
20250227,175500,1466901045,2675,2675,2675,2675,0
20250227,175400,1466901045,2675,2675,2675,2675,0
20250227,175300,1466901045,2675,2675,2675,2675,0
20250227,175200,1466901045,2675,2675,2675,2675,0
20250227,175100,1466901045,2675,2675,2675,2675,0
20250227,175000,1466901045,2675,2675,2675,2675,0
20250227,174900,1466901045,2675,2675,2675,2675,0
20250227,174800,1466901045,2675,2675,2675,2675,0
20250227,174700,1466901045,2675,2675,2675,2675,0
20250227,174600,1466901045,2675,2675,2675,2675,0
20250227,174500,1466901045,2675,2675,2675,2675,0
20250227,174400,1466901045,2675,2675,2675,2675,0
20250227,174300,1466901045,2675,2675,2675,2675,0
20250227,174200,1466901045,2675,2675,2675,2675,0
20250227,174100,1466901045,2675,2675,2675,2675,0
20250227,174000,1466901045,2675,2675,2675,2675,0
20250227,173900,1466901045,2675,2675,2675,2675,0
20250227,173800,1466901045,2675,2675,2675,2675,0
20250227,173700,1466901045,2675,2675,2675,2675,0
20250227,173600,1466901045,2675,2675,2675,2675,0
20250227,173500,1466901045,2675,2675,2675,2675,0
20250227,173400,1466901045,2675,2675,2675,2675,0
20250227,173300,1466901045,2675,2675,2675,2675,6781
20250227,173200,1466901045,2675,2675,2675,2675,0
20250227,173100,1466901045,2675,2675,2675,2675,0
20250227,173000,1466901045,2675,2675,2675,2675,0
20250227,172900,1466901045,2675,2675,2675,2675,0
20250227,172800,1466901045,2675,2675,2675,2675,0
20250227,172700,1466901045,2675,2675,2675,2675,0
20250227,172600,1466901045,2675,2675,2675,2675,0
20250227,172500,1466901045,2675,2675,2675,2675,0
20250227,172400,1466901045,2675,2675,2675,2675,0
20250227,172300,1466901045,2675,2675,2675,2675,0
20250227,172200,1466901045,2675,2675,2675,2675,0
20250227,172100,1466901045,2675,2675,2675,2675,0
20250227,172000,1466901045,2675,2675,2675,2675,0
20250227,171900,1466901045,2675,2675,2675,2675,0
20250227,171800,1466901045,2675,2675,2675,2675,0
20250227,171700,1466901045,2675,2675,2675,2675,0
20250227,171600,1466901045,2675,2675,2675,2675,0
20250227,171500,1466901045,2675,2675,2675,2675,0
20250227,171400,1466901045,2675,2675,2675,2675,0
20250227,171300,1466901045,2675,2675,2675,2675,0
20250227,171200,1466901045,2675,2675,2675,2675,0
20250227,171100,1466901045,2675,2675,2675,2675,0
20250227,171000,1466901045,2675,2675,2675,2675,0
20250227,170900,1466901045,2675,2675,2675,2675,0
20250227,170800,1466901045,2675,2675,2675,2675,0
20250227,170700,1466901045,2675,2675,2675,2675,0
20250227,170600,1466901045,2675,2675,2675,2675,0
20250227,170500,1466901045,2675,2675,2675,2675,0
20250227,170400,1466901045,2675,2675,2675,2675,0
20250227,170300,1466901045,2675,2675,2675,2675,6781
20250227,170200,1466901045,2675,2675,2675,2675,0
20250227,170100,1466901045,2675,2675,2675,2675,0
20250227,170000,1466901045,2675,2675,2675,2675,0
20250227,165900,1466901045,2675,2675,2675,2675,0
20250227,165800,1466901045,2675,2675,2675,2675,0
20250227,165700,1466901045,2675,2675,2675,2675,0
20250227,165600,1466901045,2675,2675,2675,2675,0
20250227,165500,1466901045,2675,2675,2675,2675,0
20250227,165400,1466901045,2675,2675,2675,2675,0
20250227,165300,1466901045,2675,2675,2675,2675,0
20250227,165200,1466901045,2675,2675,2675,2675,0
20250227,165100,1466901045,2675,2675,2675,2675,0
20250227,165000,1466901045,2675,2675,2675,2675,0
20250227,164900,1466901045,2675,2675,2675,2675,0
20250227,164800,1466901045,2675,2675,2675,2675,0
20250227,164700,1466901045,2675,2675,2675,2675,0
20250227,164600,1466901045,2675,2675,2675,2675,0
20250227,164500,1466901045,2675,2675,2675,2675,0
20250227,164400,1466901045,2675,2675,2675,2675,0
20250227,164300,1466901045,2675,2675,2675,2675,0
20250227,164200,1466901045,2675,2675,2675,2675,0
20250227,164100,1466901045,2675,2675,2675,2675,0
20250227,164000,1466901045,2675,2675,2675,2675,0
20250227,163900,1466901045,2675,2675,2675,2675,0
20250227,163800,1466901045,2675,2675,2675,2675,0
20250227,163700,1466901045,2675,2675,2675,2675,0
20250227,163600,1466901045,2675,2675,2675,2675,0
20250227,163500,1466901045,2675,2675,2675,2675,0
20250227,163400,1466901045,2675,2675,2675,2675,0
20250227,163300,1466901045,2675,2675,2675,2675,6781
20250227,163200,1466901045,2675,2675,2675,2675,0
20250227,163100,1466901045,2675,2675,2675,2675,0
20250227,163000,1466901045,2675,2675,2675,2675,0
20250227,162900,1466901045,2675,2675,2675,2675,0
20250227,162800,1466901045,2675,2675,2675,2675,0
20250227,162700,1466901045,2675,2675,2675,2675,0
20250227,162600,1466901045,2675,2675,2675,2675,0
20250227,162500,1466901045,2675,2675,2675,2675,0
20250227,162400,1466901045,2675,2675,2675,2675,0
20250227,162300,1466901045,2675,2675,2675,2675,0
20250227,162200,1466901045,2675,2675,2675,2675,0
20250227,162100,1466901045,2675,2675,2675,2675,0
20250227,162000,1466901045,2675,2675,2675,2675,0
20250227,161900,1466901045,2675,2675,2675,2675,0
20250227,161800,1466901045,2675,2675,2675,2675,0
20250227,161700,1466901045,2675,2675,2675,2675,0
20250227,161600,1466901045,2675,2675,2675,2675,0
20250227,161500,1466901045,2675,2675,2675,2675,0
20250227,161400,1466901045,2675,2675,2675,2675,0
20250227,161300,1466901045,2675,2675,2675,2675,0
20250227,161200,1466901045,2675,2675,2675,2675,0
20250227,161100,1466901045,2675,2675,2675,2675,0
20250227,161000,1466901045,2675,2675,2675,2675,0
20250227,160900,1466901045,2675,2675,2675,2675,0
20250227,160800,1466901045,2675,2675,2675,2675,0
20250227,160700,1466901045,2675,2675,2675,2675,0
20250227,160600,1466901045,2675,2675,2675,2675,0
20250227,160500,1466901045,2675,2675,2675,2675,0
20250227,160400,1466901045,2675,2675,2675,2675,0
20250227,160300,1466901045,2675,2675,2675,2675,6781
20250227,160200,1466901045,2675,2675,2675,2675,0
20250227,160100,1466901045,2675,2675,2675,2675,0
20250227,160000,1466901045,2675,2675,2675,2675,0
20250227,155900,1466901045,2675,2675,2675,2675,0
20250227,155800,1466901045,2675,2675,2675,2675,0
20250227,155700,1466901045,2675,2675,2675,2675,0
20250227,155600,1466901045,2675,2675,2675,2675,0
20250227,155500,1466901045,2675,2675,2675,2675,0
20250227,155400,1466901045,2675,2675,2675,2675,0
20250227,155300,1466901045,2675,2675,2675,2675,0
20250227,155200,1466901045,2675,2675,2675,2675,0
20250227,155100,1466901045,2675,2675,2675,2675,0
20250227,155000,1466901045,2675,2675,2675,2675,0
20250227,154900,1466901045,2675,2675,2675,2675,0
20250227,154800,1466901045,2675,2675,2675,2675,0
20250227,154700,1466901045,2675,2675,2675,2675,0
20250227,154600,1466901045,2675,2675,2675,2675,0
20250227,154500,1466901045,2675,2675,2675,2675,0
20250227,154400,1466901045,2675,2675,2675,2675,0
20250227,154300,1466901045,2675,2675,2675,2675,0
20250227,154200,1466901045,2675,2675,2675,2675,0
20250227,154100,1466901045,2675,2675,2675,2675,0
20250227,154000,1466901045,2675,2675,2675,2675,0
20250227,153900,1466901045,2675,2675,2675,2675,0
20250227,153800,1466901045,2675,2675,2675,2675,0
20250227,153700,1466901045,2675,2675,2675,2675,0
20250227,153600,1466901045,2675,2675,2675,2675,0
20250227,153500,1466901045,2675,2675,2675,2675,0
20250227,153400,1466901045,2675,2675,2675,2675,0
20250227,153300,1466901045,2675,2675,2675,2675,6781
20250227,153200,1466901045,2675,2675,2675,2675,0
20250227,153100,1466901045,2675,2675,2675,2675,0
20250227,153000,1466901045,2675,2675,2675,2675,6781
20250227,152900,1448761870,2660,2660,2660,2660,0
20250227,152800,1448761870,2660,2660,2660,2660,0
20250227,152700,1448761870,2660,2660,2660,2660,0
20250227,152600,1448761870,2660,2660,2660,2660,0
20250227,152500,1448761870,2660,2660,2660,2660,0
20250227,152400,1448761870,2660,2660,2660,2660,0
20250227,152300,1448761870,2660,2660,2660,2660,0
20250227,152200,1448761870,2660,2660,2660,2660,0
20250227,152100,1448761870,2660,2660,2660,2660,0
20250227,152000,1448761870,2660,2660,2660,2660,0
20250227,151900,1448761870,2660,2680,2680,2655,22983
20250227,151800,1387531985,2675,2675,2675,2675,1118
20250227,151700,1384541335,2670,2675,2675,2670,990
20250227,151600,1381897785,2670,2670,2670,2670,90
20250227,151500,1381657485,2675,2665,2675,2665,15
20250227,151400,1381617445,2665,2670,2670,2665,1013
20250227,151300,1378912750,2670,2665,2670,2665,11
20250227,151200,1378883385,2670,2665,2670,2665,1982
20250227,151100,1373591455,2665,2670,2670,2665,848
20250227,151000,1371327310,2670,2670,2670,2670,62
20250227,150900,1371161770,2665,2675,2675,2665,4066
20250227,150800,1360309455,2675,2670,2675,2670,1041
20250227,150700,1357524790,2670,2670,2675,2670,204
20250227,150600,1356980105,2670,2670,2675,2665,293
20250227,150500,1356197190,2670,2670,2675,2665,3616
20250227,150400,1346536320,2665,2665,2665,2665,4
20250227,150300,1346525660,2670,2670,2670,2670,1
20250227,150200,1346522990,2665,2665,2665,2665,3
20250227,150100,1346514995,2665,2670,2670,2665,2628
20250227,150000,1339498250,2660,2665,2665,2660,11
20250227,145900,1339468940,2660,2660,2660,2660,1
20250227,145800,1339466280,2660,2665,2670,2660,95
20250227,145700,1339213050,2660,2665,2665,2660,1294
20250227,145600,1335764560,2665,2665,2665,2665,10
20250227,145500,1335737910,2665,2665,2670,2665,1466
20250227,145400,1331830520,2665,2665,2665,2665,503
20250227,145300,1330490025,2665,2665,2665,2665,0
20250227,145200,1330490025,2665,2665,2670,2665,74
20250227,145100,1330292495,2665,2660,2665,2660,6
20250227,145000,1330276520,2665,2660,2665,2660,2953
20250227,144900,1322406780,2665,2665,2665,2665,2
20250227,144800,1322401450,2660,2665,2665,2660,6
20250227,144700,1322385475,2665,2660,2665,2660,11
20250227,144600,1322356180,2660,2665,2665,2660,8
20250227,144500,1322334885,2665,2660,2665,2660,670
20250227,144400,1320552350,2665,2665,2665,2660,112
20250227,144300,1320253880,2660,2665,2665,2660,11
20250227,144200,1320224570,2665,2660,2665,2660,231
20250227,144100,1319608965,2665,2660,2665,2660,155
20250227,144000,1319195900,2660,2660,2665,2660,32
20250227,143900,1319110640,2665,2665,2665,2665,890
20250227,143800,1316738790,2665,2660,2665,2660,1508
20250227,143700,1312727015,2665,2660,2665,2660,22
20250227,143600,1312668395,2665,2660,2665,2660,57
20250227,143500,1312516500,2665,2655,2665,2655,1321
20250227,143400,1309002145,2655,2660,2660,2655,3119
20250227,143300,1300705620,2660,2665,2665,2660,51
20250227,143200,1300569710,2660,2660,2660,2660,0
20250227,143100,1300569710,2660,2660,2660,2660,39
20250227,143000,1300465970,2660,2665,2665,2660,53
20250227,142900,1300324740,2660,2660,2660,2660,12
20250227,142800,1300292820,2655,2665,2665,2655,3505
20250227,142700,1290952005,2655,2655,2655,2655,4
20250227,142600,1290941385,2655,2655,2655,2655,2
20250227,142500,1290936075,2655,2655,2655,2655,0
20250227,142400,1290936075,2655,2655,2655,2655,4
20250227,142300,1290925455,2655,2655,2655,2655,2
20250227,142200,1290920145,2655,2655,2655,2655,661
20250227,142100,1289165190,2655,2660,2660,2655,1208
20250227,142000,1285951915,2655,2660,2660,2655,6
20250227,141900,1285935980,2655,2655,2655,2655,2
20250227,141800,1285930670,2655,2655,2655,2655,0
20250227,141700,1285930670,2655,2655,2655,2650,631
20250227,141600,1284255385,2655,2650,2655,2650,70
20250227,141500,1284069880,2655,2655,2655,2655,51
20250227,141400,1283934475,2655,2655,2655,2655,2886
20250227,141300,1276272145,2660,2655,2660,2655,10
20250227,141200,1276245555,2655,2655,2655,2655,76
20250227,141100,1276043775,2660,2660,2660,2660,200
20250227,141000,1275511775,2655,2655,2655,2655,106
20250227,140900,1275230345,2655,2655,2655,2655,188
20250227,140800,1274731205,2655,2655,2655,2655,0
20250227,140700,1274731205,2655,2655,2660,2655,303
20250227,140600,1273925240,2655,2655,2655,2655,52
20250227,140500,1273787180,2655,2650,2655,2650,1217
20250227,140400,1270556050,2655,2655,2655,2655,1003
20250227,140300,1267893085,2650,2655,2655,2650,671
20250227,140200,1266111605,2655,2655,2655,2655,336
20250227,140100,1265219525,2655,2655,2655,2655,1
20250227,140000,1265216870,2650,2655,2660,2650,216
20250227,135900,1264644105,2660,2655,2660,2655,3582
20250227,135800,1255116095,2655,2660,2660,2655,13
20250227,135700,1255081575,2655,2650,2655,2650,2979
20250227,135600,1247172340,2650,2650,2655,2650,381
20250227,135500,1246160805,2650,2650,2650,2650,371
20250227,135400,1245177655,2655,2655,2655,2655,50
20250227,135300,1245044905,2655,2650,2655,2650,1011
20250227,135200,1242360730,2655,2655,2655,2655,0
20250227,135100,1242360730,2655,2655,2655,2650,2012
20250227,135000,1237018880,2650,2650,2650,2650,3
20250227,134900,1237010930,2650,2655,2655,2650,1505
20250227,134800,1233020175,2650,2650,2650,2650,11
20250227,134700,1232991025,2650,2650,2650,2650,0
20250227,134600,1232991025,2650,2655,2655,2650,11
20250227,134500,1232961850,2650,2655,2655,2650,297
20250227,134400,1232173330,2650,2655,2655,2650,126
20250227,134300,1231838805,2655,2650,2655,2650,155
20250227,134200,1231427305,2655,2655,2655,2655,1852
20250227,134100,1226510245,2655,2655,2655,2655,2
20250227,134000,1226504935,2655,2655,2655,2655,0
20250227,133900,1226504935,2655,2655,2655,2655,6
20250227,133800,1226489005,2660,2660,2660,2660,51
20250227,133700,1226353345,2660,2655,2660,2655,3100
20250227,133600,1218117345,2655,2660,2660,2655,24
20250227,133500,1218053535,2655,2655,2655,2655,0
20250227,133400,1218053535,2655,2655,2655,2650,5036
20250227,133300,1204682960,2655,2655,2655,2655,0
20250227,133200,1204682960,2655,2660,2660,2655,2009
20250227,133100,1199339045,2665,2660,2665,2655,26
20250227,133000,1199269815,2655,2655,2655,2655,156
20250227,132900,1198855635,2655,2665,2665,2655,1081
20250227,132800,1195985525,2660,2660,2660,2660,12425
20250227,132700,1162935025,2660,2660,2660,2660,1
20250227,132600,1162932365,2660,2660,2660,2660,2
20250227,132500,1162927045,2660,2665,2665,2660,17
20250227,132400,1162881765,2665,2665,2665,2665,902
20250227,132300,1160477935,2665,2665,2665,2665,5312
20250227,132200,1146321455,2665,2670,2670,2665,15
20250227,132100,1146281430,2665,2665,2665,2665,0
20250227,132000,1146281430,2665,2665,2665,2665,1
20250227,131900,1146278765,2665,2665,2665,2665,7
20250227,131800,1146260110,2665,2665,2665,2665,0
20250227,131700,1146260110,2665,2665,2665,2665,1
20250227,131600,1146257445,2665,2665,2665,2665,0
20250227,131500,1146257445,2665,2670,2670,2665,6
20250227,131400,1146241450,2665,2665,2665,2665,0
20250227,131300,1146241450,2665,2665,2665,2665,2
20250227,131200,1146236120,2665,2665,2665,2660,557
20250227,131100,1144751740,2665,2665,2665,2665,1998
20250227,131000,1139427070,2665,2670,2670,2665,51
20250227,130900,1139290905,2670,2670,2670,2670,20
20250227,130800,1139237505,2665,2665,2665,2665,808
20250227,130700,1137084185,2670,2670,2670,2670,1
20250227,130600,1137081515,2665,2665,2665,2665,1
20250227,130500,1137078850,2665,2665,2665,2660,6005
20250227,130400,1121075545,2665,2665,2665,2665,1528
20250227,130300,1117003425,2665,2670,2670,2665,5
20250227,130200,1116990090,2665,2665,2670,2665,1770
20250227,130100,1112272965,2665,2670,2670,2665,346
20250227,130000,1111349165,2675,2675,2675,2675,1
20250227,125900,1111346490,2670,2675,2675,2670,2
20250227,125800,1111341145,2670,2670,2670,2670,425
20250227,125700,1110206395,2675,2670,2675,2670,421
20250227,125600,1109081725,2670,2675,2675,2670,20022
20250227,125500,1055622875,2675,2675,2675,2675,96
20250227,125400,1055366075,2675,2675,2675,2675,2203
20250227,125300,1049473050,2675,2675,2675,2675,1
20250227,125200,1049470375,2675,2675,2675,2675,0
20250227,125100,1049470375,2675,2680,2680,2675,427
20250227,125000,1048328145,2675,2675,2675,2675,0
20250227,124900,1048328145,2675,2675,2675,2675,1
20250227,124800,1048325470,2675,2675,2675,2675,5
20250227,124700,1048312095,2675,2680,2680,2675,4
20250227,124600,1048301380,2685,2675,2685,2675,3
20250227,124500,1048293345,2680,2675,2680,2675,2895
20250227,124400,1040534755,2675,2675,2675,2675,3
20250227,124300,1040526730,2675,2675,2675,2675,0
20250227,124200,1040526730,2675,2675,2675,2675,1001
20250227,124100,1037849055,2675,2675,2675,2675,4
20250227,124000,1037838355,2675,2675,2675,2675,3791
20250227,123900,1027697430,2675,2675,2675,2675,4001
20250227,123800,1016994755,2680,2675,2680,2675,4
20250227,123700,1016984050,2675,2675,2675,2675,2003
20250227,123600,1011626025,2680,2680,2680,2680,3
20250227,123500,1011617985,2675,2675,2675,2675,1
20250227,123400,1011615310,2675,2675,2675,2675,6
20250227,123300,1011599260,2675,2675,2675,2675,0
20250227,123200,1011599260,2675,2675,2675,2675,1301
20250227,123100,1008119085,2675,2675,2675,2675,2
20250227,123000,1008113735,2675,2675,2675,2675,3
20250227,122900,1008105710,2675,2675,2675,2675,1
20250227,122800,1008103035,2675,2670,2675,2670,896
20250227,122700,1005706250,2675,2675,2675,2675,14820
20250227,122600,966062750,2675,2675,2675,2675,0
20250227,122500,966062750,2675,2675,2675,2675,1
20250227,122400,966060075,2680,2675,2680,2675,5
20250227,122300,966046695,2675,2680,2680,2675,293
20250227,122200,965261465,2680,2680,2680,2680,10
20250227,122100,965234665,2675,2675,2675,2675,32
20250227,122000,965149065,2680,2680,2680,2680,2604
20250227,121900,958170345,2680,2680,2680,2680,0
20250227,121800,958170345,2680,2680,2680,2680,189
20250227,121700,957663825,2680,2680,2680,2680,104
20250227,121600,957385105,2680,2680,2680,2680,3701
20250227,121500,947466425,2680,2680,2680,2680,4009
20250227,121400,936722305,2680,2680,2680,2680,2002
20250227,121300,931356945,2685,2680,2685,2680,66
20250227,121200,931179755,2680,2680,2680,2680,0
20250227,121100,931179755,2680,2685,2685,2680,236
20250227,121000,930546100,2685,2685,2685,2685,490
20250227,120900,929230450,2685,2690,2690,2685,2
20250227,120800,929225075,2685,2690,2690,2685,4
20250227,120700,929214320,2685,2685,2685,2685,2
20250227,120600,929208950,2685,2680,2690,2680,14
20250227,120500,929171320,2690,2680,2690,2680,11831
20250227,120400,897447580,2680,2685,2685,2680,2245
20250227,120300,891419760,2685,2690,2690,2685,3
20250227,120200,891411700,2685,2685,2685,2685,1
20250227,120100,891409015,2685,2690,2690,2685,102
20250227,120000,891134645,2685,2685,2685,2685,3
20250227,115900,891126590,2685,2685,2685,2685,3
20250227,115800,891118535,2685,2685,2685,2685,0
20250227,115700,891118535,2685,2685,2685,2685,3
20250227,115600,891110480,2685,2685,2685,2685,4
20250227,115500,891099740,2685,2685,2685,2685,0
20250227,115400,891099740,2685,2685,2685,2685,1
20250227,115300,891097055,2685,2685,2685,2685,4
20250227,115200,891086315,2685,2685,2685,2685,1
20250227,115100,891083630,2685,2685,2685,2685,0
20250227,115000,891083630,2685,2685,2685,2685,43
20250227,114900,890968175,2690,2685,2690,2685,40
20250227,114800,890860590,2685,2685,2685,2685,10080
20250227,114700,863795790,2685,2685,2685,2685,2003
20250227,114600,858417735,2685,2685,2685,2685,3
20250227,114500,858409680,2685,2685,2685,2685,2
20250227,114400,858404310,2685,2685,2685,2685,3000
20250227,114300,850349310,2685,2685,2685,2685,4
20250227,114200,850338570,2685,2685,2685,2685,3
20250227,114100,850330515,2690,2690,2690,2690,383
20250227,114000,849300245,2690,2685,2690,2685,14
20250227,113900,849262605,2685,2685,2685,2685,2
20250227,113800,849257235,2685,2685,2685,2685,2
20250227,113700,849251865,2685,2685,2690,2685,2081
20250227,113600,843663980,2685,2685,2685,2685,2002
20250227,113500,838288610,2685,2685,2685,2685,3
20250227,113400,838280555,2685,2685,2685,2685,2579
20250227,113300,831355940,2685,2685,2685,2685,4
20250227,113200,831345200,2685,2685,2685,2685,147
20250227,113100,830950505,2685,2685,2685,2685,1
20250227,113000,830947820,2685,2690,2690,2685,114
20250227,112900,830641180,2690,2690,2690,2690,0
20250227,112800,830641180,2690,2690,2690,2690,5
20250227,112700,830627730,2690,2690,2690,2690,1
20250227,112600,830625040,2690,2690,2690,2690,3
20250227,112500,830616970,2690,2685,2690,2685,11
20250227,112400,830587390,2685,2690,2690,2685,994
20250227,112300,827913535,2690,2690,2690,2690,4
20250227,112200,827902775,2690,2690,2690,2690,2
20250227,112100,827897395,2685,2685,2685,2685,1
20250227,112000,827894710,2690,2690,2690,2690,907
20250227,111900,825454880,2690,2690,2690,2690,4
20250227,111800,825444120,2690,2690,2690,2690,898
20250227,111700,823028500,2690,2690,2690,2690,1848
20250227,111600,818057380,2685,2685,2685,2685,3
20250227,111500,818049325,2690,2685,2690,2685,3
20250227,111400,818041265,2685,2685,2685,2685,9668
20250227,111300,792082685,2690,2685,2690,2685,3
20250227,111200,792074625,2690,2690,2690,2685,193
20250227,111100,791555460,2685,2685,2685,2685,4
20250227,111000,791544720,2690,2690,2690,2690,1
20250227,110900,791542030,2685,2690,2690,2685,69
20250227,110800,791356440,2685,2685,2685,2685,2
20250227,110700,791351070,2685,2690,2690,2685,12
20250227,110600,791318800,2690,2685,2690,2685,3326
20250227,110500,782371870,2685,2685,2685,2685,2
20250227,110400,782366500,2685,2685,2685,2685,4827
20250227,110300,769406005,2685,2685,2685,2685,4288
20250227,110200,757892725,2685,2690,2690,2685,1006
20250227,110100,755186615,2685,2685,2685,2685,3
20250227,110000,755178560,2685,2685,2685,2685,7841
20250227,105900,734125475,2685,2685,2685,2685,4
20250227,105800,734114735,2685,2685,2685,2685,3502
20250227,105700,724711865,2690,2690,2690,2690,10472
20250227,105600,696542185,2690,2690,2690,2690,12
20250227,105500,696509905,2695,2695,2695,2690,23
20250227,105400,696447930,2695,2690,2695,2690,591
20250227,105300,694858135,2690,2690,2690,2685,13208
20250227,105200,659328620,2690,2690,2695,2690,5003
20250227,105100,645845550,2695,2695,2695,2695,10397
20250227,105000,617825635,2695,2695,2695,2695,52
20250227,104900,617685495,2695,2695,2695,2695,3
20250227,104800,617677410,2695,2695,2700,2695,78
20250227,104700,617467150,2700,2700,2700,2700,855
20250227,104600,615158650,2700,2700,2700,2700,3001
20250227,104500,607055950,2700,2705,2705,2700,14
20250227,104400,607018100,2705,2705,2705,2705,3726
20250227,104300,596939270,2705,2705,2705,2705,1
20250227,104200,596936565,2705,2710,2710,2705,1703
20250227,104100,592329945,2705,2705,2705,2705,1
20250227,104000,592327240,2705,2705,2705,2705,3
20250227,103900,592319125,2705,2705,2705,2705,4
20250227,103800,592308305,2705,2705,2705,2705,102
20250227,103700,592032395,2715,2715,2715,2715,2
20250227,103600,592026965,2710,2710,2710,2710,3382
20250227,103500,582861745,2710,2710,2710,2710,2
20250227,103400,582856325,2710,2710,2710,2710,1
20250227,103300,582853615,2710,2710,2710,2710,4
20250227,103200,582842775,2710,2710,2710,2710,2
20250227,103100,582837355,2710,2710,2710,2710,16
20250227,103000,582793995,2710,2710,2710,2710,2
20250227,102900,582788575,2705,2705,2705,2705,1
20250227,102800,582785870,2710,2710,2710,2710,2659
20250227,102700,575579980,2710,2710,2710,2710,4
20250227,102600,575569140,2710,2710,2710,2710,1
20250227,102500,575566430,2710,2710,2710,2710,4
20250227,102400,575555590,2710,2710,2710,2710,10
20250227,102300,575528490,2710,2710,2710,2710,0
20250227,102200,575528490,2710,2710,2710,2710,2
20250227,102100,575523070,2710,2710,2720,2710,4
20250227,102000,575512220,2720,2715,2720,2715,679
20250227,101900,573668725,2720,2720,2720,2715,24
20250227,101800,573603550,2720,2715,2720,2715,4
20250227,101700,573592685,2720,2715,2720,2715,2283
20250227,101600,567394335,2710,2710,2710,2710,322
20250227,101500,566521715,2710,2710,2710,2710,2453
20250227,101400,559874085,2710,2710,2710,2710,331
20250227,101300,558977075,2710,2710,2710,2710,2
20250227,101200,558971655,2710,2710,2710,2710,592
20250227,101100,557367335,2715,2715,2715,2710,1091
20250227,101000,554405805,2715,2710,2715,2710,472
20250227,100900,553124335,2715,2715,2715,2710,8
20250227,100800,553102625,2710,2710,2715,2710,5
20250227,100700,553089070,2715,2710,2715,2710,4
20250227,100600,553078215,2710,2710,2710,2710,2
20250227,100500,553072795,2710,2710,2715,2710,1100
20250227,100400,550086800,2705,2705,2705,2705,2
20250227,100300,550081390,2705,2705,2710,2705,456
20250227,100200,548847825,2710,2705,2710,2705,1726
20250227,100100,544178675,2705,2705,2705,2700,1967
20250227,100000,538857950,2700,2705,2705,2700,12
20250227,095900,538825500,2705,2700,2705,2700,123
20250227,095800,538493295,2700,2705,2705,2700,8
20250227,095700,538471690,2705,2705,2705,2705,137
20250227,095600,538101105,2700,2700,2700,2700,21
20250227,095500,538044405,2705,2700,2705,2700,7
20250227,095400,538025485,2700,2700,2700,2700,2
20250227,095300,538020085,2710,2700,2710,2700,169
20250227,095200,537563605,2705,2705,2705,2705,2
20250227,095100,537558195,2705,2705,2705,2705,5
20250227,095000,537544670,2700,2705,2705,2700,109
20250227,094900,537249905,2705,2700,2705,2700,926
20250227,094800,534745085,2700,2700,2700,2700,1
20250227,094700,534742385,2700,2705,2705,2700,21
20250227,094600,534685595,2700,2700,2705,2700,30
20250227,094500,534604590,2700,2695,2700,2695,10292
20250227,094400,506867090,2690,2695,2695,2690,5341
20250227,094300,492473110,2695,2690,2695,2690,2770
20250227,094200,485007970,2695,2700,2700,2695,21952
20250227,094100,425782920,2700,2700,2700,2700,3
20250227,094000,425774820,2700,2700,2700,2700,0
20250227,093900,425774820,2700,2700,2700,2700,1
20250227,093800,425772120,2700,2705,2705,2700,152
20250227,093700,425360970,2700,2705,2705,2700,3839
20250227,093600,414978480,2705,2705,2705,2705,1748
20250227,093500,410250140,2715,2705,2715,2705,3005
20250227,093400,402106600,2705,2710,2710,2705,4
20250227,093300,402095765,2710,2710,2710,2710,3795
20250227,093200,391811315,2705,2705,2705,2705,2
20250227,093100,391805905,2705,2705,2705,2705,10
20250227,093000,391778855,2700,2700,2700,2700,0
20250227,092900,391778855,2700,2705,2705,2700,3203
20250227,092800,383115240,2700,2700,2700,2700,52
20250227,092700,382974840,2700,2700,2700,2700,0
20250227,092600,382974840,2700,2700,2700,2700,0
20250227,092500,382974840,2700,2700,2700,2700,6
20250227,092400,382958640,2710,2705,2710,2705,51
20250227,092300,382820680,2700,2700,2700,2700,1369
20250227,092200,379124380,2700,2705,2705,2700,5185
20250227,092100,365120440,2700,2700,2700,2700,1748
20250227,092000,360400840,2700,2700,2700,2700,1387
20250227,091900,356655940,2705,2700,2705,2700,2489
20250227,091800,349932135,2700,2705,2705,2700,208
20250227,091700,349370430,2700,2700,2700,2685,1103
20250227,091600,346407330,2700,2695,2700,2680,3866
20250227,091500,336024765,2695,2690,2710,2680,29363
20250227,091400,256761775,2690,2695,2695,2690,3926
20250227,091300,246186750,2695,2710,2710,2695,11144
20250227,091200,216080315,2710,2710,2710,2710,127
20250227,091100,215736145,2710,2715,2715,2710,2208
20250227,091000,209752420,2715,2715,2715,2715,1
20250227,090900,209749705,2715,2715,2715,2715,325
20250227,090800,208867330,2715,2715,2715,2715,0
20250227,090700,208867330,2715,2725,2725,2715,1136
20250227,090600,205782740,2715,2715,2715,2715,0
20250227,090500,205782740,2715,2715,2715,2715,500
20250227,090400,204425240,2715,2715,2715,2715,1540
20250227,090300,200244140,2725,2725,2725,2725,142
20250227,090200,199857190,2720,2730,2735,2720,66468
20250227,090100,18437220,2720,2735,2735,2720,3089
20250227,090000,10004630,2735,2735,2735,2735,3658
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183300 1466901045 2675 2675 2675 2675 6781
3 20250227 183200 1466901045 2675 2675 2675 2675 0
4 20250227 183100 1466901045 2675 2675 2675 2675 0
5 20250227 183000 1466901045 2675 2675 2675 2675 0
6 20250227 182900 1466901045 2675 2675 2675 2675 0
7 20250227 182800 1466901045 2675 2675 2675 2675 0
8 20250227 182700 1466901045 2675 2675 2675 2675 0
9 20250227 182600 1466901045 2675 2675 2675 2675 0
10 20250227 182500 1466901045 2675 2675 2675 2675 0
11 20250227 182400 1466901045 2675 2675 2675 2675 0
12 20250227 182300 1466901045 2675 2675 2675 2675 0
13 20250227 182200 1466901045 2675 2675 2675 2675 0
14 20250227 182100 1466901045 2675 2675 2675 2675 0
15 20250227 182000 1466901045 2675 2675 2675 2675 0
16 20250227 181900 1466901045 2675 2675 2675 2675 0
17 20250227 181800 1466901045 2675 2675 2675 2675 0
18 20250227 181700 1466901045 2675 2675 2675 2675 0
19 20250227 181600 1466901045 2675 2675 2675 2675 0
20 20250227 181500 1466901045 2675 2675 2675 2675 0
21 20250227 181400 1466901045 2675 2675 2675 2675 0
22 20250227 181300 1466901045 2675 2675 2675 2675 0
23 20250227 181200 1466901045 2675 2675 2675 2675 0
24 20250227 181100 1466901045 2675 2675 2675 2675 0
25 20250227 181000 1466901045 2675 2675 2675 2675 0
26 20250227 180900 1466901045 2675 2675 2675 2675 0
27 20250227 180800 1466901045 2675 2675 2675 2675 0
28 20250227 180700 1466901045 2675 2675 2675 2675 0
29 20250227 180600 1466901045 2675 2675 2675 2675 0
30 20250227 180500 1466901045 2675 2675 2675 2675 0
31 20250227 180400 1466901045 2675 2675 2675 2675 0
32 20250227 180300 1466901045 2675 2675 2675 2675 6781
33 20250227 180200 1466901045 2675 2675 2675 2675 0
34 20250227 180100 1466901045 2675 2675 2675 2675 0
35 20250227 180000 1466901045 2675 2675 2675 2675 0
36 20250227 175900 1466901045 2675 2675 2675 2675 0
37 20250227 175800 1466901045 2675 2675 2675 2675 0
38 20250227 175700 1466901045 2675 2675 2675 2675 0
39 20250227 175600 1466901045 2675 2675 2675 2675 0
40 20250227 175500 1466901045 2675 2675 2675 2675 0
41 20250227 175400 1466901045 2675 2675 2675 2675 0
42 20250227 175300 1466901045 2675 2675 2675 2675 0
43 20250227 175200 1466901045 2675 2675 2675 2675 0
44 20250227 175100 1466901045 2675 2675 2675 2675 0
45 20250227 175000 1466901045 2675 2675 2675 2675 0
46 20250227 174900 1466901045 2675 2675 2675 2675 0
47 20250227 174800 1466901045 2675 2675 2675 2675 0
48 20250227 174700 1466901045 2675 2675 2675 2675 0
49 20250227 174600 1466901045 2675 2675 2675 2675 0
50 20250227 174500 1466901045 2675 2675 2675 2675 0
51 20250227 174400 1466901045 2675 2675 2675 2675 0
52 20250227 174300 1466901045 2675 2675 2675 2675 0
53 20250227 174200 1466901045 2675 2675 2675 2675 0
54 20250227 174100 1466901045 2675 2675 2675 2675 0
55 20250227 174000 1466901045 2675 2675 2675 2675 0
56 20250227 173900 1466901045 2675 2675 2675 2675 0
57 20250227 173800 1466901045 2675 2675 2675 2675 0
58 20250227 173700 1466901045 2675 2675 2675 2675 0
59 20250227 173600 1466901045 2675 2675 2675 2675 0
60 20250227 173500 1466901045 2675 2675 2675 2675 0
61 20250227 173400 1466901045 2675 2675 2675 2675 0
62 20250227 173300 1466901045 2675 2675 2675 2675 6781
63 20250227 173200 1466901045 2675 2675 2675 2675 0
64 20250227 173100 1466901045 2675 2675 2675 2675 0
65 20250227 173000 1466901045 2675 2675 2675 2675 0
66 20250227 172900 1466901045 2675 2675 2675 2675 0
67 20250227 172800 1466901045 2675 2675 2675 2675 0
68 20250227 172700 1466901045 2675 2675 2675 2675 0
69 20250227 172600 1466901045 2675 2675 2675 2675 0
70 20250227 172500 1466901045 2675 2675 2675 2675 0
71 20250227 172400 1466901045 2675 2675 2675 2675 0
72 20250227 172300 1466901045 2675 2675 2675 2675 0
73 20250227 172200 1466901045 2675 2675 2675 2675 0
74 20250227 172100 1466901045 2675 2675 2675 2675 0
75 20250227 172000 1466901045 2675 2675 2675 2675 0
76 20250227 171900 1466901045 2675 2675 2675 2675 0
77 20250227 171800 1466901045 2675 2675 2675 2675 0
78 20250227 171700 1466901045 2675 2675 2675 2675 0
79 20250227 171600 1466901045 2675 2675 2675 2675 0
80 20250227 171500 1466901045 2675 2675 2675 2675 0
81 20250227 171400 1466901045 2675 2675 2675 2675 0
82 20250227 171300 1466901045 2675 2675 2675 2675 0
83 20250227 171200 1466901045 2675 2675 2675 2675 0
84 20250227 171100 1466901045 2675 2675 2675 2675 0
85 20250227 171000 1466901045 2675 2675 2675 2675 0
86 20250227 170900 1466901045 2675 2675 2675 2675 0
87 20250227 170800 1466901045 2675 2675 2675 2675 0
88 20250227 170700 1466901045 2675 2675 2675 2675 0
89 20250227 170600 1466901045 2675 2675 2675 2675 0
90 20250227 170500 1466901045 2675 2675 2675 2675 0
91 20250227 170400 1466901045 2675 2675 2675 2675 0
92 20250227 170300 1466901045 2675 2675 2675 2675 6781
93 20250227 170200 1466901045 2675 2675 2675 2675 0
94 20250227 170100 1466901045 2675 2675 2675 2675 0
95 20250227 170000 1466901045 2675 2675 2675 2675 0
96 20250227 165900 1466901045 2675 2675 2675 2675 0
97 20250227 165800 1466901045 2675 2675 2675 2675 0
98 20250227 165700 1466901045 2675 2675 2675 2675 0
99 20250227 165600 1466901045 2675 2675 2675 2675 0
100 20250227 165500 1466901045 2675 2675 2675 2675 0
101 20250227 165400 1466901045 2675 2675 2675 2675 0
102 20250227 165300 1466901045 2675 2675 2675 2675 0
103 20250227 165200 1466901045 2675 2675 2675 2675 0
104 20250227 165100 1466901045 2675 2675 2675 2675 0
105 20250227 165000 1466901045 2675 2675 2675 2675 0
106 20250227 164900 1466901045 2675 2675 2675 2675 0
107 20250227 164800 1466901045 2675 2675 2675 2675 0
108 20250227 164700 1466901045 2675 2675 2675 2675 0
109 20250227 164600 1466901045 2675 2675 2675 2675 0
110 20250227 164500 1466901045 2675 2675 2675 2675 0
111 20250227 164400 1466901045 2675 2675 2675 2675 0
112 20250227 164300 1466901045 2675 2675 2675 2675 0
113 20250227 164200 1466901045 2675 2675 2675 2675 0
114 20250227 164100 1466901045 2675 2675 2675 2675 0
115 20250227 164000 1466901045 2675 2675 2675 2675 0
116 20250227 163900 1466901045 2675 2675 2675 2675 0
117 20250227 163800 1466901045 2675 2675 2675 2675 0
118 20250227 163700 1466901045 2675 2675 2675 2675 0
119 20250227 163600 1466901045 2675 2675 2675 2675 0
120 20250227 163500 1466901045 2675 2675 2675 2675 0
121 20250227 163400 1466901045 2675 2675 2675 2675 0
122 20250227 163300 1466901045 2675 2675 2675 2675 6781
123 20250227 163200 1466901045 2675 2675 2675 2675 0
124 20250227 163100 1466901045 2675 2675 2675 2675 0
125 20250227 163000 1466901045 2675 2675 2675 2675 0
126 20250227 162900 1466901045 2675 2675 2675 2675 0
127 20250227 162800 1466901045 2675 2675 2675 2675 0
128 20250227 162700 1466901045 2675 2675 2675 2675 0
129 20250227 162600 1466901045 2675 2675 2675 2675 0
130 20250227 162500 1466901045 2675 2675 2675 2675 0
131 20250227 162400 1466901045 2675 2675 2675 2675 0
132 20250227 162300 1466901045 2675 2675 2675 2675 0
133 20250227 162200 1466901045 2675 2675 2675 2675 0
134 20250227 162100 1466901045 2675 2675 2675 2675 0
135 20250227 162000 1466901045 2675 2675 2675 2675 0
136 20250227 161900 1466901045 2675 2675 2675 2675 0
137 20250227 161800 1466901045 2675 2675 2675 2675 0
138 20250227 161700 1466901045 2675 2675 2675 2675 0
139 20250227 161600 1466901045 2675 2675 2675 2675 0
140 20250227 161500 1466901045 2675 2675 2675 2675 0
141 20250227 161400 1466901045 2675 2675 2675 2675 0
142 20250227 161300 1466901045 2675 2675 2675 2675 0
143 20250227 161200 1466901045 2675 2675 2675 2675 0
144 20250227 161100 1466901045 2675 2675 2675 2675 0
145 20250227 161000 1466901045 2675 2675 2675 2675 0
146 20250227 160900 1466901045 2675 2675 2675 2675 0
147 20250227 160800 1466901045 2675 2675 2675 2675 0
148 20250227 160700 1466901045 2675 2675 2675 2675 0
149 20250227 160600 1466901045 2675 2675 2675 2675 0
150 20250227 160500 1466901045 2675 2675 2675 2675 0
151 20250227 160400 1466901045 2675 2675 2675 2675 0
152 20250227 160300 1466901045 2675 2675 2675 2675 6781
153 20250227 160200 1466901045 2675 2675 2675 2675 0
154 20250227 160100 1466901045 2675 2675 2675 2675 0
155 20250227 160000 1466901045 2675 2675 2675 2675 0
156 20250227 155900 1466901045 2675 2675 2675 2675 0
157 20250227 155800 1466901045 2675 2675 2675 2675 0
158 20250227 155700 1466901045 2675 2675 2675 2675 0
159 20250227 155600 1466901045 2675 2675 2675 2675 0
160 20250227 155500 1466901045 2675 2675 2675 2675 0
161 20250227 155400 1466901045 2675 2675 2675 2675 0
162 20250227 155300 1466901045 2675 2675 2675 2675 0
163 20250227 155200 1466901045 2675 2675 2675 2675 0
164 20250227 155100 1466901045 2675 2675 2675 2675 0
165 20250227 155000 1466901045 2675 2675 2675 2675 0
166 20250227 154900 1466901045 2675 2675 2675 2675 0
167 20250227 154800 1466901045 2675 2675 2675 2675 0
168 20250227 154700 1466901045 2675 2675 2675 2675 0
169 20250227 154600 1466901045 2675 2675 2675 2675 0
170 20250227 154500 1466901045 2675 2675 2675 2675 0
171 20250227 154400 1466901045 2675 2675 2675 2675 0
172 20250227 154300 1466901045 2675 2675 2675 2675 0
173 20250227 154200 1466901045 2675 2675 2675 2675 0
174 20250227 154100 1466901045 2675 2675 2675 2675 0
175 20250227 154000 1466901045 2675 2675 2675 2675 0
176 20250227 153900 1466901045 2675 2675 2675 2675 0
177 20250227 153800 1466901045 2675 2675 2675 2675 0
178 20250227 153700 1466901045 2675 2675 2675 2675 0
179 20250227 153600 1466901045 2675 2675 2675 2675 0
180 20250227 153500 1466901045 2675 2675 2675 2675 0
181 20250227 153400 1466901045 2675 2675 2675 2675 0
182 20250227 153300 1466901045 2675 2675 2675 2675 6781
183 20250227 153200 1466901045 2675 2675 2675 2675 0
184 20250227 153100 1466901045 2675 2675 2675 2675 0
185 20250227 153000 1466901045 2675 2675 2675 2675 6781
186 20250227 152900 1448761870 2660 2660 2660 2660 0
187 20250227 152800 1448761870 2660 2660 2660 2660 0
188 20250227 152700 1448761870 2660 2660 2660 2660 0
189 20250227 152600 1448761870 2660 2660 2660 2660 0
190 20250227 152500 1448761870 2660 2660 2660 2660 0
191 20250227 152400 1448761870 2660 2660 2660 2660 0
192 20250227 152300 1448761870 2660 2660 2660 2660 0
193 20250227 152200 1448761870 2660 2660 2660 2660 0
194 20250227 152100 1448761870 2660 2660 2660 2660 0
195 20250227 152000 1448761870 2660 2660 2660 2660 0
196 20250227 151900 1448761870 2660 2680 2680 2655 22983
197 20250227 151800 1387531985 2675 2675 2675 2675 1118
198 20250227 151700 1384541335 2670 2675 2675 2670 990
199 20250227 151600 1381897785 2670 2670 2670 2670 90
200 20250227 151500 1381657485 2675 2665 2675 2665 15
201 20250227 151400 1381617445 2665 2670 2670 2665 1013
202 20250227 151300 1378912750 2670 2665 2670 2665 11
203 20250227 151200 1378883385 2670 2665 2670 2665 1982
204 20250227 151100 1373591455 2665 2670 2670 2665 848
205 20250227 151000 1371327310 2670 2670 2670 2670 62
206 20250227 150900 1371161770 2665 2675 2675 2665 4066
207 20250227 150800 1360309455 2675 2670 2675 2670 1041
208 20250227 150700 1357524790 2670 2670 2675 2670 204
209 20250227 150600 1356980105 2670 2670 2675 2665 293
210 20250227 150500 1356197190 2670 2670 2675 2665 3616
211 20250227 150400 1346536320 2665 2665 2665 2665 4
212 20250227 150300 1346525660 2670 2670 2670 2670 1
213 20250227 150200 1346522990 2665 2665 2665 2665 3
214 20250227 150100 1346514995 2665 2670 2670 2665 2628
215 20250227 150000 1339498250 2660 2665 2665 2660 11
216 20250227 145900 1339468940 2660 2660 2660 2660 1
217 20250227 145800 1339466280 2660 2665 2670 2660 95
218 20250227 145700 1339213050 2660 2665 2665 2660 1294
219 20250227 145600 1335764560 2665 2665 2665 2665 10
220 20250227 145500 1335737910 2665 2665 2670 2665 1466
221 20250227 145400 1331830520 2665 2665 2665 2665 503
222 20250227 145300 1330490025 2665 2665 2665 2665 0
223 20250227 145200 1330490025 2665 2665 2670 2665 74
224 20250227 145100 1330292495 2665 2660 2665 2660 6
225 20250227 145000 1330276520 2665 2660 2665 2660 2953
226 20250227 144900 1322406780 2665 2665 2665 2665 2
227 20250227 144800 1322401450 2660 2665 2665 2660 6
228 20250227 144700 1322385475 2665 2660 2665 2660 11
229 20250227 144600 1322356180 2660 2665 2665 2660 8
230 20250227 144500 1322334885 2665 2660 2665 2660 670
231 20250227 144400 1320552350 2665 2665 2665 2660 112
232 20250227 144300 1320253880 2660 2665 2665 2660 11
233 20250227 144200 1320224570 2665 2660 2665 2660 231
234 20250227 144100 1319608965 2665 2660 2665 2660 155
235 20250227 144000 1319195900 2660 2660 2665 2660 32
236 20250227 143900 1319110640 2665 2665 2665 2665 890
237 20250227 143800 1316738790 2665 2660 2665 2660 1508
238 20250227 143700 1312727015 2665 2660 2665 2660 22
239 20250227 143600 1312668395 2665 2660 2665 2660 57
240 20250227 143500 1312516500 2665 2655 2665 2655 1321
241 20250227 143400 1309002145 2655 2660 2660 2655 3119
242 20250227 143300 1300705620 2660 2665 2665 2660 51
243 20250227 143200 1300569710 2660 2660 2660 2660 0
244 20250227 143100 1300569710 2660 2660 2660 2660 39
245 20250227 143000 1300465970 2660 2665 2665 2660 53
246 20250227 142900 1300324740 2660 2660 2660 2660 12
247 20250227 142800 1300292820 2655 2665 2665 2655 3505
248 20250227 142700 1290952005 2655 2655 2655 2655 4
249 20250227 142600 1290941385 2655 2655 2655 2655 2
250 20250227 142500 1290936075 2655 2655 2655 2655 0
251 20250227 142400 1290936075 2655 2655 2655 2655 4
252 20250227 142300 1290925455 2655 2655 2655 2655 2
253 20250227 142200 1290920145 2655 2655 2655 2655 661
254 20250227 142100 1289165190 2655 2660 2660 2655 1208
255 20250227 142000 1285951915 2655 2660 2660 2655 6
256 20250227 141900 1285935980 2655 2655 2655 2655 2
257 20250227 141800 1285930670 2655 2655 2655 2655 0
258 20250227 141700 1285930670 2655 2655 2655 2650 631
259 20250227 141600 1284255385 2655 2650 2655 2650 70
260 20250227 141500 1284069880 2655 2655 2655 2655 51
261 20250227 141400 1283934475 2655 2655 2655 2655 2886
262 20250227 141300 1276272145 2660 2655 2660 2655 10
263 20250227 141200 1276245555 2655 2655 2655 2655 76
264 20250227 141100 1276043775 2660 2660 2660 2660 200
265 20250227 141000 1275511775 2655 2655 2655 2655 106
266 20250227 140900 1275230345 2655 2655 2655 2655 188
267 20250227 140800 1274731205 2655 2655 2655 2655 0
268 20250227 140700 1274731205 2655 2655 2660 2655 303
269 20250227 140600 1273925240 2655 2655 2655 2655 52
270 20250227 140500 1273787180 2655 2650 2655 2650 1217
271 20250227 140400 1270556050 2655 2655 2655 2655 1003
272 20250227 140300 1267893085 2650 2655 2655 2650 671
273 20250227 140200 1266111605 2655 2655 2655 2655 336
274 20250227 140100 1265219525 2655 2655 2655 2655 1
275 20250227 140000 1265216870 2650 2655 2660 2650 216
276 20250227 135900 1264644105 2660 2655 2660 2655 3582
277 20250227 135800 1255116095 2655 2660 2660 2655 13
278 20250227 135700 1255081575 2655 2650 2655 2650 2979
279 20250227 135600 1247172340 2650 2650 2655 2650 381
280 20250227 135500 1246160805 2650 2650 2650 2650 371
281 20250227 135400 1245177655 2655 2655 2655 2655 50
282 20250227 135300 1245044905 2655 2650 2655 2650 1011
283 20250227 135200 1242360730 2655 2655 2655 2655 0
284 20250227 135100 1242360730 2655 2655 2655 2650 2012
285 20250227 135000 1237018880 2650 2650 2650 2650 3
286 20250227 134900 1237010930 2650 2655 2655 2650 1505
287 20250227 134800 1233020175 2650 2650 2650 2650 11
288 20250227 134700 1232991025 2650 2650 2650 2650 0
289 20250227 134600 1232991025 2650 2655 2655 2650 11
290 20250227 134500 1232961850 2650 2655 2655 2650 297
291 20250227 134400 1232173330 2650 2655 2655 2650 126
292 20250227 134300 1231838805 2655 2650 2655 2650 155
293 20250227 134200 1231427305 2655 2655 2655 2655 1852
294 20250227 134100 1226510245 2655 2655 2655 2655 2
295 20250227 134000 1226504935 2655 2655 2655 2655 0
296 20250227 133900 1226504935 2655 2655 2655 2655 6
297 20250227 133800 1226489005 2660 2660 2660 2660 51
298 20250227 133700 1226353345 2660 2655 2660 2655 3100
299 20250227 133600 1218117345 2655 2660 2660 2655 24
300 20250227 133500 1218053535 2655 2655 2655 2655 0
301 20250227 133400 1218053535 2655 2655 2655 2650 5036
302 20250227 133300 1204682960 2655 2655 2655 2655 0
303 20250227 133200 1204682960 2655 2660 2660 2655 2009
304 20250227 133100 1199339045 2665 2660 2665 2655 26
305 20250227 133000 1199269815 2655 2655 2655 2655 156
306 20250227 132900 1198855635 2655 2665 2665 2655 1081
307 20250227 132800 1195985525 2660 2660 2660 2660 12425
308 20250227 132700 1162935025 2660 2660 2660 2660 1
309 20250227 132600 1162932365 2660 2660 2660 2660 2
310 20250227 132500 1162927045 2660 2665 2665 2660 17
311 20250227 132400 1162881765 2665 2665 2665 2665 902
312 20250227 132300 1160477935 2665 2665 2665 2665 5312
313 20250227 132200 1146321455 2665 2670 2670 2665 15
314 20250227 132100 1146281430 2665 2665 2665 2665 0
315 20250227 132000 1146281430 2665 2665 2665 2665 1
316 20250227 131900 1146278765 2665 2665 2665 2665 7
317 20250227 131800 1146260110 2665 2665 2665 2665 0
318 20250227 131700 1146260110 2665 2665 2665 2665 1
319 20250227 131600 1146257445 2665 2665 2665 2665 0
320 20250227 131500 1146257445 2665 2670 2670 2665 6
321 20250227 131400 1146241450 2665 2665 2665 2665 0
322 20250227 131300 1146241450 2665 2665 2665 2665 2
323 20250227 131200 1146236120 2665 2665 2665 2660 557
324 20250227 131100 1144751740 2665 2665 2665 2665 1998
325 20250227 131000 1139427070 2665 2670 2670 2665 51
326 20250227 130900 1139290905 2670 2670 2670 2670 20
327 20250227 130800 1139237505 2665 2665 2665 2665 808
328 20250227 130700 1137084185 2670 2670 2670 2670 1
329 20250227 130600 1137081515 2665 2665 2665 2665 1
330 20250227 130500 1137078850 2665 2665 2665 2660 6005
331 20250227 130400 1121075545 2665 2665 2665 2665 1528
332 20250227 130300 1117003425 2665 2670 2670 2665 5
333 20250227 130200 1116990090 2665 2665 2670 2665 1770
334 20250227 130100 1112272965 2665 2670 2670 2665 346
335 20250227 130000 1111349165 2675 2675 2675 2675 1
336 20250227 125900 1111346490 2670 2675 2675 2670 2
337 20250227 125800 1111341145 2670 2670 2670 2670 425
338 20250227 125700 1110206395 2675 2670 2675 2670 421
339 20250227 125600 1109081725 2670 2675 2675 2670 20022
340 20250227 125500 1055622875 2675 2675 2675 2675 96
341 20250227 125400 1055366075 2675 2675 2675 2675 2203
342 20250227 125300 1049473050 2675 2675 2675 2675 1
343 20250227 125200 1049470375 2675 2675 2675 2675 0
344 20250227 125100 1049470375 2675 2680 2680 2675 427
345 20250227 125000 1048328145 2675 2675 2675 2675 0
346 20250227 124900 1048328145 2675 2675 2675 2675 1
347 20250227 124800 1048325470 2675 2675 2675 2675 5
348 20250227 124700 1048312095 2675 2680 2680 2675 4
349 20250227 124600 1048301380 2685 2675 2685 2675 3
350 20250227 124500 1048293345 2680 2675 2680 2675 2895
351 20250227 124400 1040534755 2675 2675 2675 2675 3
352 20250227 124300 1040526730 2675 2675 2675 2675 0
353 20250227 124200 1040526730 2675 2675 2675 2675 1001
354 20250227 124100 1037849055 2675 2675 2675 2675 4
355 20250227 124000 1037838355 2675 2675 2675 2675 3791
356 20250227 123900 1027697430 2675 2675 2675 2675 4001
357 20250227 123800 1016994755 2680 2675 2680 2675 4
358 20250227 123700 1016984050 2675 2675 2675 2675 2003
359 20250227 123600 1011626025 2680 2680 2680 2680 3
360 20250227 123500 1011617985 2675 2675 2675 2675 1
361 20250227 123400 1011615310 2675 2675 2675 2675 6
362 20250227 123300 1011599260 2675 2675 2675 2675 0
363 20250227 123200 1011599260 2675 2675 2675 2675 1301
364 20250227 123100 1008119085 2675 2675 2675 2675 2
365 20250227 123000 1008113735 2675 2675 2675 2675 3
366 20250227 122900 1008105710 2675 2675 2675 2675 1
367 20250227 122800 1008103035 2675 2670 2675 2670 896
368 20250227 122700 1005706250 2675 2675 2675 2675 14820
369 20250227 122600 966062750 2675 2675 2675 2675 0
370 20250227 122500 966062750 2675 2675 2675 2675 1
371 20250227 122400 966060075 2680 2675 2680 2675 5
372 20250227 122300 966046695 2675 2680 2680 2675 293
373 20250227 122200 965261465 2680 2680 2680 2680 10
374 20250227 122100 965234665 2675 2675 2675 2675 32
375 20250227 122000 965149065 2680 2680 2680 2680 2604
376 20250227 121900 958170345 2680 2680 2680 2680 0
377 20250227 121800 958170345 2680 2680 2680 2680 189
378 20250227 121700 957663825 2680 2680 2680 2680 104
379 20250227 121600 957385105 2680 2680 2680 2680 3701
380 20250227 121500 947466425 2680 2680 2680 2680 4009
381 20250227 121400 936722305 2680 2680 2680 2680 2002
382 20250227 121300 931356945 2685 2680 2685 2680 66
383 20250227 121200 931179755 2680 2680 2680 2680 0
384 20250227 121100 931179755 2680 2685 2685 2680 236
385 20250227 121000 930546100 2685 2685 2685 2685 490
386 20250227 120900 929230450 2685 2690 2690 2685 2
387 20250227 120800 929225075 2685 2690 2690 2685 4
388 20250227 120700 929214320 2685 2685 2685 2685 2
389 20250227 120600 929208950 2685 2680 2690 2680 14
390 20250227 120500 929171320 2690 2680 2690 2680 11831
391 20250227 120400 897447580 2680 2685 2685 2680 2245
392 20250227 120300 891419760 2685 2690 2690 2685 3
393 20250227 120200 891411700 2685 2685 2685 2685 1
394 20250227 120100 891409015 2685 2690 2690 2685 102
395 20250227 120000 891134645 2685 2685 2685 2685 3
396 20250227 115900 891126590 2685 2685 2685 2685 3
397 20250227 115800 891118535 2685 2685 2685 2685 0
398 20250227 115700 891118535 2685 2685 2685 2685 3
399 20250227 115600 891110480 2685 2685 2685 2685 4
400 20250227 115500 891099740 2685 2685 2685 2685 0
401 20250227 115400 891099740 2685 2685 2685 2685 1
402 20250227 115300 891097055 2685 2685 2685 2685 4
403 20250227 115200 891086315 2685 2685 2685 2685 1
404 20250227 115100 891083630 2685 2685 2685 2685 0
405 20250227 115000 891083630 2685 2685 2685 2685 43
406 20250227 114900 890968175 2690 2685 2690 2685 40
407 20250227 114800 890860590 2685 2685 2685 2685 10080
408 20250227 114700 863795790 2685 2685 2685 2685 2003
409 20250227 114600 858417735 2685 2685 2685 2685 3
410 20250227 114500 858409680 2685 2685 2685 2685 2
411 20250227 114400 858404310 2685 2685 2685 2685 3000
412 20250227 114300 850349310 2685 2685 2685 2685 4
413 20250227 114200 850338570 2685 2685 2685 2685 3
414 20250227 114100 850330515 2690 2690 2690 2690 383
415 20250227 114000 849300245 2690 2685 2690 2685 14
416 20250227 113900 849262605 2685 2685 2685 2685 2
417 20250227 113800 849257235 2685 2685 2685 2685 2
418 20250227 113700 849251865 2685 2685 2690 2685 2081
419 20250227 113600 843663980 2685 2685 2685 2685 2002
420 20250227 113500 838288610 2685 2685 2685 2685 3
421 20250227 113400 838280555 2685 2685 2685 2685 2579
422 20250227 113300 831355940 2685 2685 2685 2685 4
423 20250227 113200 831345200 2685 2685 2685 2685 147
424 20250227 113100 830950505 2685 2685 2685 2685 1
425 20250227 113000 830947820 2685 2690 2690 2685 114
426 20250227 112900 830641180 2690 2690 2690 2690 0
427 20250227 112800 830641180 2690 2690 2690 2690 5
428 20250227 112700 830627730 2690 2690 2690 2690 1
429 20250227 112600 830625040 2690 2690 2690 2690 3
430 20250227 112500 830616970 2690 2685 2690 2685 11
431 20250227 112400 830587390 2685 2690 2690 2685 994
432 20250227 112300 827913535 2690 2690 2690 2690 4
433 20250227 112200 827902775 2690 2690 2690 2690 2
434 20250227 112100 827897395 2685 2685 2685 2685 1
435 20250227 112000 827894710 2690 2690 2690 2690 907
436 20250227 111900 825454880 2690 2690 2690 2690 4
437 20250227 111800 825444120 2690 2690 2690 2690 898
438 20250227 111700 823028500 2690 2690 2690 2690 1848
439 20250227 111600 818057380 2685 2685 2685 2685 3
440 20250227 111500 818049325 2690 2685 2690 2685 3
441 20250227 111400 818041265 2685 2685 2685 2685 9668
442 20250227 111300 792082685 2690 2685 2690 2685 3
443 20250227 111200 792074625 2690 2690 2690 2685 193
444 20250227 111100 791555460 2685 2685 2685 2685 4
445 20250227 111000 791544720 2690 2690 2690 2690 1
446 20250227 110900 791542030 2685 2690 2690 2685 69
447 20250227 110800 791356440 2685 2685 2685 2685 2
448 20250227 110700 791351070 2685 2690 2690 2685 12
449 20250227 110600 791318800 2690 2685 2690 2685 3326
450 20250227 110500 782371870 2685 2685 2685 2685 2
451 20250227 110400 782366500 2685 2685 2685 2685 4827
452 20250227 110300 769406005 2685 2685 2685 2685 4288
453 20250227 110200 757892725 2685 2690 2690 2685 1006
454 20250227 110100 755186615 2685 2685 2685 2685 3
455 20250227 110000 755178560 2685 2685 2685 2685 7841
456 20250227 105900 734125475 2685 2685 2685 2685 4
457 20250227 105800 734114735 2685 2685 2685 2685 3502
458 20250227 105700 724711865 2690 2690 2690 2690 10472
459 20250227 105600 696542185 2690 2690 2690 2690 12
460 20250227 105500 696509905 2695 2695 2695 2690 23
461 20250227 105400 696447930 2695 2690 2695 2690 591
462 20250227 105300 694858135 2690 2690 2690 2685 13208
463 20250227 105200 659328620 2690 2690 2695 2690 5003
464 20250227 105100 645845550 2695 2695 2695 2695 10397
465 20250227 105000 617825635 2695 2695 2695 2695 52
466 20250227 104900 617685495 2695 2695 2695 2695 3
467 20250227 104800 617677410 2695 2695 2700 2695 78
468 20250227 104700 617467150 2700 2700 2700 2700 855
469 20250227 104600 615158650 2700 2700 2700 2700 3001
470 20250227 104500 607055950 2700 2705 2705 2700 14
471 20250227 104400 607018100 2705 2705 2705 2705 3726
472 20250227 104300 596939270 2705 2705 2705 2705 1
473 20250227 104200 596936565 2705 2710 2710 2705 1703
474 20250227 104100 592329945 2705 2705 2705 2705 1
475 20250227 104000 592327240 2705 2705 2705 2705 3
476 20250227 103900 592319125 2705 2705 2705 2705 4
477 20250227 103800 592308305 2705 2705 2705 2705 102
478 20250227 103700 592032395 2715 2715 2715 2715 2
479 20250227 103600 592026965 2710 2710 2710 2710 3382
480 20250227 103500 582861745 2710 2710 2710 2710 2
481 20250227 103400 582856325 2710 2710 2710 2710 1
482 20250227 103300 582853615 2710 2710 2710 2710 4
483 20250227 103200 582842775 2710 2710 2710 2710 2
484 20250227 103100 582837355 2710 2710 2710 2710 16
485 20250227 103000 582793995 2710 2710 2710 2710 2
486 20250227 102900 582788575 2705 2705 2705 2705 1
487 20250227 102800 582785870 2710 2710 2710 2710 2659
488 20250227 102700 575579980 2710 2710 2710 2710 4
489 20250227 102600 575569140 2710 2710 2710 2710 1
490 20250227 102500 575566430 2710 2710 2710 2710 4
491 20250227 102400 575555590 2710 2710 2710 2710 10
492 20250227 102300 575528490 2710 2710 2710 2710 0
493 20250227 102200 575528490 2710 2710 2710 2710 2
494 20250227 102100 575523070 2710 2710 2720 2710 4
495 20250227 102000 575512220 2720 2715 2720 2715 679
496 20250227 101900 573668725 2720 2720 2720 2715 24
497 20250227 101800 573603550 2720 2715 2720 2715 4
498 20250227 101700 573592685 2720 2715 2720 2715 2283
499 20250227 101600 567394335 2710 2710 2710 2710 322
500 20250227 101500 566521715 2710 2710 2710 2710 2453
501 20250227 101400 559874085 2710 2710 2710 2710 331
502 20250227 101300 558977075 2710 2710 2710 2710 2
503 20250227 101200 558971655 2710 2710 2710 2710 592
504 20250227 101100 557367335 2715 2715 2715 2710 1091
505 20250227 101000 554405805 2715 2710 2715 2710 472
506 20250227 100900 553124335 2715 2715 2715 2710 8
507 20250227 100800 553102625 2710 2710 2715 2710 5
508 20250227 100700 553089070 2715 2710 2715 2710 4
509 20250227 100600 553078215 2710 2710 2710 2710 2
510 20250227 100500 553072795 2710 2710 2715 2710 1100
511 20250227 100400 550086800 2705 2705 2705 2705 2
512 20250227 100300 550081390 2705 2705 2710 2705 456
513 20250227 100200 548847825 2710 2705 2710 2705 1726
514 20250227 100100 544178675 2705 2705 2705 2700 1967
515 20250227 100000 538857950 2700 2705 2705 2700 12
516 20250227 095900 538825500 2705 2700 2705 2700 123
517 20250227 095800 538493295 2700 2705 2705 2700 8
518 20250227 095700 538471690 2705 2705 2705 2705 137
519 20250227 095600 538101105 2700 2700 2700 2700 21
520 20250227 095500 538044405 2705 2700 2705 2700 7
521 20250227 095400 538025485 2700 2700 2700 2700 2
522 20250227 095300 538020085 2710 2700 2710 2700 169
523 20250227 095200 537563605 2705 2705 2705 2705 2
524 20250227 095100 537558195 2705 2705 2705 2705 5
525 20250227 095000 537544670 2700 2705 2705 2700 109
526 20250227 094900 537249905 2705 2700 2705 2700 926
527 20250227 094800 534745085 2700 2700 2700 2700 1
528 20250227 094700 534742385 2700 2705 2705 2700 21
529 20250227 094600 534685595 2700 2700 2705 2700 30
530 20250227 094500 534604590 2700 2695 2700 2695 10292
531 20250227 094400 506867090 2690 2695 2695 2690 5341
532 20250227 094300 492473110 2695 2690 2695 2690 2770
533 20250227 094200 485007970 2695 2700 2700 2695 21952
534 20250227 094100 425782920 2700 2700 2700 2700 3
535 20250227 094000 425774820 2700 2700 2700 2700 0
536 20250227 093900 425774820 2700 2700 2700 2700 1
537 20250227 093800 425772120 2700 2705 2705 2700 152
538 20250227 093700 425360970 2700 2705 2705 2700 3839
539 20250227 093600 414978480 2705 2705 2705 2705 1748
540 20250227 093500 410250140 2715 2705 2715 2705 3005
541 20250227 093400 402106600 2705 2710 2710 2705 4
542 20250227 093300 402095765 2710 2710 2710 2710 3795
543 20250227 093200 391811315 2705 2705 2705 2705 2
544 20250227 093100 391805905 2705 2705 2705 2705 10
545 20250227 093000 391778855 2700 2700 2700 2700 0
546 20250227 092900 391778855 2700 2705 2705 2700 3203
547 20250227 092800 383115240 2700 2700 2700 2700 52
548 20250227 092700 382974840 2700 2700 2700 2700 0
549 20250227 092600 382974840 2700 2700 2700 2700 0
550 20250227 092500 382974840 2700 2700 2700 2700 6
551 20250227 092400 382958640 2710 2705 2710 2705 51
552 20250227 092300 382820680 2700 2700 2700 2700 1369
553 20250227 092200 379124380 2700 2705 2705 2700 5185
554 20250227 092100 365120440 2700 2700 2700 2700 1748
555 20250227 092000 360400840 2700 2700 2700 2700 1387
556 20250227 091900 356655940 2705 2700 2705 2700 2489
557 20250227 091800 349932135 2700 2705 2705 2700 208
558 20250227 091700 349370430 2700 2700 2700 2685 1103
559 20250227 091600 346407330 2700 2695 2700 2680 3866
560 20250227 091500 336024765 2695 2690 2710 2680 29363
561 20250227 091400 256761775 2690 2695 2695 2690 3926
562 20250227 091300 246186750 2695 2710 2710 2695 11144
563 20250227 091200 216080315 2710 2710 2710 2710 127
564 20250227 091100 215736145 2710 2715 2715 2710 2208
565 20250227 091000 209752420 2715 2715 2715 2715 1
566 20250227 090900 209749705 2715 2715 2715 2715 325
567 20250227 090800 208867330 2715 2715 2715 2715 0
568 20250227 090700 208867330 2715 2725 2725 2715 1136
569 20250227 090600 205782740 2715 2715 2715 2715 0
570 20250227 090500 205782740 2715 2715 2715 2715 500
571 20250227 090400 204425240 2715 2715 2715 2715 1540
572 20250227 090300 200244140 2725 2725 2725 2725 142
573 20250227 090200 199857190 2720 2730 2735 2720 66468
574 20250227 090100 18437220 2720 2735 2735 2720 3089
575 20250227 090000 10004630 2735 2735 2735 2735 3658

1
001200/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,96866418,0,262023660690,0.00
20250224,0,96866418,0,261539328600,0.00
20250221,0,96866418,0,259602000240,0.00
20250220,0,96866418,0,262992324870,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 96866418 0 262023660690 0.00
3 20250224 0 96866418 0 261539328600 0.00
4 20250221 0 96866418 0 259602000240 0.00
5 20250220 0 96866418 0 262992324870 0.00