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

576
001340/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183400,1593042530,7640,7640,7640,7640,6334
20250227,183300,1593042530,7640,7640,7640,7640,0
20250227,183200,1593042530,7640,7640,7640,7640,0
20250227,183100,1593042530,7640,7640,7640,7640,0
20250227,183000,1593042530,7640,7640,7640,7640,0
20250227,182900,1593042530,7640,7640,7640,7640,0
20250227,182800,1593042530,7640,7640,7640,7640,0
20250227,182700,1593042530,7640,7640,7640,7640,0
20250227,182600,1593042530,7640,7640,7640,7640,0
20250227,182500,1593042530,7640,7640,7640,7640,0
20250227,182400,1593042530,7640,7640,7640,7640,0
20250227,182300,1593042530,7640,7640,7640,7640,0
20250227,182200,1593042530,7640,7640,7640,7640,0
20250227,182100,1593042530,7640,7640,7640,7640,0
20250227,182000,1593042530,7640,7640,7640,7640,0
20250227,181900,1593042530,7640,7640,7640,7640,0
20250227,181800,1593042530,7640,7640,7640,7640,0
20250227,181700,1593042530,7640,7640,7640,7640,0
20250227,181600,1593042530,7640,7640,7640,7640,0
20250227,181500,1593042530,7640,7640,7640,7640,0
20250227,181400,1593042530,7640,7640,7640,7640,0
20250227,181300,1593042530,7640,7640,7640,7640,0
20250227,181200,1593042530,7640,7640,7640,7640,0
20250227,181100,1593042530,7640,7640,7640,7640,0
20250227,181000,1593042530,7640,7640,7640,7640,0
20250227,180900,1593042530,7640,7640,7640,7640,0
20250227,180800,1593042530,7640,7640,7640,7640,0
20250227,180700,1593042530,7640,7640,7640,7640,0
20250227,180600,1593042530,7640,7640,7640,7640,0
20250227,180500,1593042530,7640,7640,7640,7640,0
20250227,180400,1593042530,7640,7640,7640,7640,6334
20250227,180300,1593042530,7640,7640,7640,7640,0
20250227,180200,1593042530,7640,7640,7640,7640,0
20250227,180100,1593042530,7640,7640,7640,7640,0
20250227,180000,1593042530,7640,7640,7640,7640,0
20250227,175900,1593042530,7640,7640,7640,7640,0
20250227,175800,1593042530,7640,7640,7640,7640,0
20250227,175700,1593042530,7640,7640,7640,7640,0
20250227,175600,1593042530,7640,7640,7640,7640,0
20250227,175500,1593042530,7640,7640,7640,7640,0
20250227,175400,1593042530,7640,7640,7640,7640,0
20250227,175300,1593042530,7640,7640,7640,7640,0
20250227,175200,1593042530,7640,7640,7640,7640,0
20250227,175100,1593042530,7640,7640,7640,7640,0
20250227,175000,1593042530,7640,7640,7640,7640,0
20250227,174900,1593042530,7640,7640,7640,7640,0
20250227,174800,1593042530,7640,7640,7640,7640,0
20250227,174700,1593042530,7640,7640,7640,7640,0
20250227,174600,1593042530,7640,7640,7640,7640,0
20250227,174500,1593042530,7640,7640,7640,7640,0
20250227,174400,1593042530,7640,7640,7640,7640,0
20250227,174300,1593042530,7640,7640,7640,7640,0
20250227,174200,1593042530,7640,7640,7640,7640,0
20250227,174100,1593042530,7640,7640,7640,7640,0
20250227,174000,1593042530,7640,7640,7640,7640,0
20250227,173900,1593042530,7640,7640,7640,7640,0
20250227,173800,1593042530,7640,7640,7640,7640,0
20250227,173700,1593042530,7640,7640,7640,7640,0
20250227,173600,1593042530,7640,7640,7640,7640,0
20250227,173500,1593042530,7640,7640,7640,7640,0
20250227,173400,1593042530,7640,7640,7640,7640,6334
20250227,173300,1593042530,7640,7640,7640,7640,0
20250227,173200,1593042530,7640,7640,7640,7640,0
20250227,173100,1593042530,7640,7640,7640,7640,0
20250227,173000,1593042530,7640,7640,7640,7640,0
20250227,172900,1593042530,7640,7640,7640,7640,0
20250227,172800,1593042530,7640,7640,7640,7640,0
20250227,172700,1593042530,7640,7640,7640,7640,0
20250227,172600,1593042530,7640,7640,7640,7640,0
20250227,172500,1593042530,7640,7640,7640,7640,0
20250227,172400,1593042530,7640,7640,7640,7640,0
20250227,172300,1593042530,7640,7640,7640,7640,0
20250227,172200,1593042530,7640,7640,7640,7640,0
20250227,172100,1593042530,7640,7640,7640,7640,0
20250227,172000,1593042530,7640,7640,7640,7640,0
20250227,171900,1593042530,7640,7640,7640,7640,0
20250227,171800,1593042530,7640,7640,7640,7640,0
20250227,171700,1593042530,7640,7640,7640,7640,0
20250227,171600,1593042530,7640,7640,7640,7640,0
20250227,171500,1593042530,7640,7640,7640,7640,0
20250227,171400,1593042530,7640,7640,7640,7640,0
20250227,171300,1593042530,7640,7640,7640,7640,0
20250227,171200,1593042530,7640,7640,7640,7640,0
20250227,171100,1593042530,7640,7640,7640,7640,0
20250227,171000,1593042530,7640,7640,7640,7640,0
20250227,170900,1593042530,7640,7640,7640,7640,0
20250227,170800,1593042530,7640,7640,7640,7640,0
20250227,170700,1593042530,7640,7640,7640,7640,0
20250227,170600,1593042530,7640,7640,7640,7640,0
20250227,170500,1593042530,7640,7640,7640,7640,0
20250227,170400,1593042530,7640,7640,7640,7640,6334
20250227,170300,1593042530,7640,7640,7640,7640,0
20250227,170200,1593042530,7640,7640,7640,7640,0
20250227,170100,1593042530,7640,7640,7640,7640,0
20250227,170000,1593042530,7640,7640,7640,7640,0
20250227,165900,1593042530,7640,7640,7640,7640,0
20250227,165800,1593042530,7640,7640,7640,7640,0
20250227,165700,1593042530,7640,7640,7640,7640,0
20250227,165600,1593042530,7640,7640,7640,7640,0
20250227,165500,1593042530,7640,7640,7640,7640,0
20250227,165400,1593042530,7640,7640,7640,7640,0
20250227,165300,1593042530,7640,7640,7640,7640,0
20250227,165200,1593042530,7640,7640,7640,7640,0
20250227,165100,1593042530,7640,7640,7640,7640,0
20250227,165000,1593042530,7640,7640,7640,7640,0
20250227,164900,1593042530,7640,7640,7640,7640,0
20250227,164800,1593042530,7640,7640,7640,7640,0
20250227,164700,1593042530,7640,7640,7640,7640,0
20250227,164600,1593042530,7640,7640,7640,7640,0
20250227,164500,1593042530,7640,7640,7640,7640,0
20250227,164400,1593042530,7640,7640,7640,7640,0
20250227,164300,1593042530,7640,7640,7640,7640,0
20250227,164200,1593042530,7640,7640,7640,7640,0
20250227,164100,1593042530,7640,7640,7640,7640,0
20250227,164000,1593042530,7640,7640,7640,7640,0
20250227,163900,1593042530,7640,7640,7640,7640,0
20250227,163800,1593042530,7640,7640,7640,7640,0
20250227,163700,1593042530,7640,7640,7640,7640,0
20250227,163600,1593042530,7640,7640,7640,7640,0
20250227,163500,1593042530,7640,7640,7640,7640,0
20250227,163400,1593042530,7640,7640,7640,7640,6334
20250227,163300,1593042530,7640,7640,7640,7640,0
20250227,163200,1593042530,7640,7640,7640,7640,0
20250227,163100,1593042530,7640,7640,7640,7640,0
20250227,163000,1593042530,7640,7640,7640,7640,0
20250227,162900,1593042530,7640,7640,7640,7640,0
20250227,162800,1593042530,7640,7640,7640,7640,0
20250227,162700,1593042530,7640,7640,7640,7640,0
20250227,162600,1593042530,7640,7640,7640,7640,0
20250227,162500,1593042530,7640,7640,7640,7640,0
20250227,162400,1593042530,7640,7640,7640,7640,0
20250227,162300,1593042530,7640,7640,7640,7640,0
20250227,162200,1593042530,7640,7640,7640,7640,0
20250227,162100,1593042530,7640,7640,7640,7640,0
20250227,162000,1593042530,7640,7640,7640,7640,0
20250227,161900,1593042530,7640,7640,7640,7640,0
20250227,161800,1593042530,7640,7640,7640,7640,0
20250227,161700,1593042530,7640,7640,7640,7640,0
20250227,161600,1593042530,7640,7640,7640,7640,0
20250227,161500,1593042530,7640,7640,7640,7640,0
20250227,161400,1593042530,7640,7640,7640,7640,0
20250227,161300,1593042530,7640,7640,7640,7640,0
20250227,161200,1593042530,7640,7640,7640,7640,0
20250227,161100,1593042530,7640,7640,7640,7640,0
20250227,161000,1593042530,7640,7640,7640,7640,0
20250227,160900,1593042530,7640,7640,7640,7640,0
20250227,160800,1593042530,7640,7640,7640,7640,0
20250227,160700,1593042530,7640,7640,7640,7640,0
20250227,160600,1593042530,7640,7640,7640,7640,0
20250227,160500,1593042530,7640,7640,7640,7640,0
20250227,160400,1593042530,7640,7640,7640,7640,6334
20250227,160300,1593042530,7640,7640,7640,7640,0
20250227,160200,1593042530,7640,7640,7640,7640,0
20250227,160100,1593042530,7640,7640,7640,7640,0
20250227,160000,1593042530,7640,7640,7640,7640,0
20250227,155900,1593042530,7640,7640,7640,7640,0
20250227,155800,1593042530,7640,7640,7640,7640,0
20250227,155700,1593042530,7640,7640,7640,7640,0
20250227,155600,1593042530,7640,7640,7640,7640,0
20250227,155500,1593042530,7640,7640,7640,7640,0
20250227,155400,1593042530,7640,7640,7640,7640,0
20250227,155300,1593042530,7640,7640,7640,7640,0
20250227,155200,1593042530,7640,7640,7640,7640,0
20250227,155100,1593042530,7640,7640,7640,7640,0
20250227,155000,1593042530,7640,7640,7640,7640,0
20250227,154900,1593042530,7640,7640,7640,7640,0
20250227,154800,1593042530,7640,7640,7640,7640,0
20250227,154700,1593042530,7640,7640,7640,7640,0
20250227,154600,1593042530,7640,7640,7640,7640,0
20250227,154500,1593042530,7640,7640,7640,7640,0
20250227,154400,1593042530,7640,7640,7640,7640,0
20250227,154300,1593042530,7640,7640,7640,7640,0
20250227,154200,1593042530,7640,7640,7640,7640,0
20250227,154100,1593042530,7640,7640,7640,7640,0
20250227,154000,1593042530,7640,7640,7640,7640,0
20250227,153900,1593042530,7640,7640,7640,7640,0
20250227,153800,1593042530,7640,7640,7640,7640,0
20250227,153700,1593042530,7640,7640,7640,7640,0
20250227,153600,1593042530,7640,7640,7640,7640,0
20250227,153500,1593042530,7640,7640,7640,7640,0
20250227,153400,1593042530,7640,7640,7640,7640,6334
20250227,153300,1593042530,7640,7640,7640,7640,0
20250227,153200,1593042530,7640,7640,7640,7640,0
20250227,153100,1593042530,7640,7640,7640,7640,0
20250227,153000,1593042530,7640,7640,7640,7640,6334
20250227,152900,1544650770,7590,7590,7590,7590,0
20250227,152800,1544650770,7590,7590,7590,7590,0
20250227,152700,1544650770,7590,7590,7590,7590,0
20250227,152600,1544650770,7590,7590,7590,7590,0
20250227,152500,1544650770,7590,7590,7590,7590,0
20250227,152400,1544650770,7590,7590,7590,7590,0
20250227,152300,1544650770,7590,7590,7590,7590,0
20250227,152200,1544650770,7590,7590,7590,7590,0
20250227,152100,1544650770,7590,7590,7590,7590,0
20250227,152000,1544650770,7590,7590,7590,7590,0
20250227,151900,1544650770,7590,7580,7590,7580,292
20250227,151800,1542437390,7570,7570,7610,7570,377
20250227,151700,1539583440,7600,7600,7600,7560,2863
20250227,151600,1517862320,7630,7600,7630,7570,4794
20250227,151500,1481517370,7590,7620,7620,7590,607
20250227,151400,1476894430,7620,7620,7620,7620,4
20250227,151300,1476863950,7600,7600,7600,7590,895
20250227,151200,1470063860,7590,7590,7610,7590,696
20250227,151100,1464781160,7590,7610,7610,7570,5499
20250227,151000,1423108210,7590,7610,7620,7590,1171
20250227,150900,1414211110,7600,7600,7620,7600,4035
20250227,150800,1383545030,7620,7610,7630,7610,16
20250227,150700,1383423070,7610,7610,7610,7600,155
20250227,150600,1382244640,7600,7610,7640,7600,239
20250227,150500,1380426730,7640,7610,7640,7610,2011
20250227,150400,1365094570,7610,7610,7620,7610,264
20250227,150300,1363085390,7610,7620,7620,7610,190
20250227,150200,1361639440,7620,7620,7620,7610,12
20250227,150100,1361548060,7610,7600,7610,7600,2214
20250227,150000,1344706020,7610,7610,7610,7610,501
20250227,145900,1340893410,7610,7590,7620,7580,236
20250227,145800,1339103950,7590,7610,7610,7580,5174
20250227,145700,1299772030,7630,7610,7630,7610,571
20250227,145600,1295422360,7610,7650,7650,7610,5049
20250227,145500,1256915470,7630,7640,7640,7630,300
20250227,145400,1254626130,7630,7660,7660,7630,333
20250227,145300,1252083030,7650,7650,7650,7650,3
20250227,145200,1252060080,7670,7670,7670,7670,4
20250227,145100,1252029400,7640,7650,7650,7640,1785
20250227,145000,1238389990,7670,7650,7670,7650,356
20250227,144900,1235665500,7650,7650,7650,7640,59
20250227,144800,1235214690,7650,7650,7650,7630,1021
20250227,144700,1227414640,7650,7660,7660,7650,1332
20250227,144600,1217224690,7650,7660,7660,7650,57
20250227,144500,1216788140,7660,7660,7660,7660,139
20250227,144400,1215723400,7650,7670,7670,7650,968
20250227,144300,1208318120,7670,7650,7670,7650,1010
20250227,144200,1200591460,7670,7650,7670,7650,471
20250227,144100,1196988210,7670,7670,7670,7670,0
20250227,144000,1196988210,7670,7660,7670,7650,57
20250227,143900,1196551520,7670,7670,7670,7670,4
20250227,143800,1196520840,7660,7660,7660,7660,82
20250227,143700,1195892720,7660,7660,7660,7660,118
20250227,143600,1194988840,7660,7660,7660,7660,13
20250227,143500,1194889260,7660,7660,7660,7660,4
20250227,143400,1194858620,7650,7650,7650,7650,388
20250227,143300,1191890420,7660,7660,7660,7650,28
20250227,143200,1191676090,7660,7660,7660,7660,4
20250227,143100,1191645450,7660,7650,7660,7650,1250
20250227,143000,1182076950,7650,7670,7670,7650,518
20250227,142900,1178109070,7670,7670,7670,7670,0
20250227,142800,1178109070,7670,7660,7670,7660,54
20250227,142700,1177695390,7660,7660,7660,7660,55
20250227,142600,1177274090,7670,7660,7670,7660,136
20250227,142500,1176232220,7670,7670,7670,7660,306
20250227,142400,1173885210,7670,7670,7670,7670,0
20250227,142300,1173885210,7670,7660,7670,7660,51
20250227,142200,1173494540,7660,7660,7660,7660,100
20250227,142100,1172728540,7670,7670,7670,7670,4
20250227,142000,1172697860,7670,7670,7670,7670,6
20250227,141900,1172651840,7670,7670,7670,7670,18
20250227,141800,1172513780,7670,7670,7670,7670,15
20250227,141700,1172398730,7670,7670,7670,7670,72
20250227,141600,1171846490,7670,7660,7670,7650,513
20250227,141500,1167918590,7670,7670,7670,7670,4
20250227,141400,1167887910,7670,7670,7670,7670,0
20250227,141300,1167887910,7670,7650,7670,7650,507
20250227,141200,1164004750,7660,7650,7660,7650,516
20250227,141100,1160057260,7650,7650,7650,7650,9
20250227,141000,1159988410,7650,7650,7650,7650,4
20250227,140900,1159957810,7650,7650,7650,7650,8
20250227,140800,1159896610,7650,7650,7650,7650,5
20250227,140700,1159858360,7640,7650,7650,7640,5
20250227,140600,1159820120,7650,7650,7650,7650,14
20250227,140500,1159713020,7650,7650,7650,7650,0
20250227,140400,1159713020,7650,7650,7650,7650,104
20250227,140300,1158917420,7650,7650,7650,7650,4
20250227,140200,1158886820,7650,7650,7650,7650,10
20250227,140100,1158810320,7650,7650,7650,7650,4
20250227,140000,1158779720,7630,7630,7630,7630,14
20250227,135900,1158672900,7630,7630,7660,7630,327
20250227,135800,1156177770,7630,7670,7670,7630,112
20250227,135700,1155322590,7640,7670,7670,7640,4127
20250227,135600,1123712300,7670,7670,7670,7670,7
20250227,135500,1123658610,7670,7660,7670,7660,5009
20250227,135400,1085289580,7660,7660,7660,7660,205
20250227,135300,1083719280,7640,7660,7660,7640,72
20250227,135200,1083168160,7660,7650,7660,7650,34
20250227,135100,1082907970,7660,7660,7660,7660,55
20250227,135000,1082486670,7650,7650,7650,7650,100
20250227,134900,1081721670,7650,7650,7650,7650,4
20250227,134800,1081691070,7650,7650,7650,7650,9
20250227,134700,1081622220,7650,7650,7650,7650,26
20250227,134600,1081423320,7650,7650,7650,7650,28
20250227,134500,1081209120,7650,7630,7650,7630,2159
20250227,134400,1064728550,7630,7630,7640,7630,668
20250227,134300,1059627260,7640,7650,7650,7640,28
20250227,134200,1059413290,7650,7650,7650,7640,165
20250227,134100,1058151790,7660,7660,7660,7660,13
20250227,134000,1058052210,7660,7660,7660,7660,0
20250227,133900,1058052210,7660,7660,7660,7660,4
20250227,133800,1058021570,7660,7660,7660,7660,4
20250227,133700,1057990930,7640,7640,7640,7640,651
20250227,133600,1053017290,7660,7660,7660,7660,0
20250227,133500,1053017290,7660,7660,7660,7640,65
20250227,133400,1052520410,7640,7660,7660,7640,30
20250227,133300,1052290910,7670,7670,7670,7670,0
20250227,133200,1052290910,7670,7670,7670,7670,14
20250227,133100,1052183530,7670,7670,7670,7670,48
20250227,133000,1051815370,7670,7670,7670,7670,5
20250227,132900,1051777020,7670,7670,7670,7670,54
20250227,132800,1051362840,7670,7670,7670,7670,10
20250227,132700,1051286140,7670,7670,7670,7670,12
20250227,132600,1051194100,7650,7650,7650,7650,24
20250227,132500,1051010500,7670,7650,7670,7650,21
20250227,132400,1050849770,7660,7680,7680,7660,93
20250227,132300,1050137130,7650,7650,7650,7650,480
20250227,132200,1046465130,7670,7670,7670,7670,10
20250227,132100,1046388430,7660,7670,7670,7660,11
20250227,132000,1046304080,7660,7670,7670,7660,336
20250227,131900,1043730280,7670,7670,7670,7670,49
20250227,131800,1043354450,7680,7670,7680,7670,54
20250227,131700,1042940230,7680,7680,7680,7680,12
20250227,131600,1042848070,7670,7670,7670,7670,302
20250227,131500,1040531730,7680,7670,7680,7670,24
20250227,131400,1040347610,7680,7680,7680,7680,199
20250227,131300,1038819290,7680,7680,7680,7680,4
20250227,131200,1038788570,7680,7680,7680,7680,7
20250227,131100,1038734810,7670,7670,7670,7670,1
20250227,131000,1038727140,7680,7680,7680,7680,15
20250227,130900,1038611940,7670,7670,7670,7670,0
20250227,130800,1038611940,7670,7670,7670,7670,188
20250227,130700,1037169980,7670,7670,7670,7670,4
20250227,130600,1037139300,7670,7660,7670,7660,34
20250227,130500,1036878780,7650,7660,7660,7650,14
20250227,130400,1036771630,7660,7650,7660,7650,97
20250227,130300,1036029080,7650,7650,7650,7650,4
20250227,130200,1035998480,7650,7650,7650,7650,13
20250227,130100,1035899030,7650,7640,7650,7640,8
20250227,130000,1035837870,7650,7640,7650,7640,24
20250227,125900,1035654280,7650,7650,7650,7650,205
20250227,125800,1034086030,7670,7670,7670,7670,133
20250227,125700,1033065920,7680,7680,7680,7680,1
20250227,125600,1033058240,7680,7680,7680,7680,11
20250227,125500,1032973760,7670,7670,7670,7670,1106
20250227,125400,1024490740,7670,7670,7670,7670,118
20250227,125300,1023585680,7670,7670,7670,7670,14
20250227,125200,1023478300,7670,7670,7670,7670,0
20250227,125100,1023478300,7670,7670,7670,7670,6
20250227,125000,1023432280,7670,7670,7670,7670,0
20250227,124900,1023432280,7670,7650,7670,7650,112
20250227,124800,1022575320,7650,7650,7650,7650,4
20250227,124700,1022544720,7630,7650,7650,7630,3224
20250227,124600,997922770,7650,7670,7670,7650,432
20250227,124500,994617730,7670,7670,7670,7670,0
20250227,124400,994617730,7670,7640,7670,7640,129
20250227,124300,993630970,7650,7650,7650,7650,14
20250227,124200,993523870,7650,7650,7650,7650,0
20250227,124100,993523870,7650,7650,7650,7650,4
20250227,124000,993493270,7640,7650,7650,7640,114
20250227,123900,992622170,7650,7660,7660,7640,1158
20250227,123800,983764630,7680,7680,7680,7680,4
20250227,123700,983733910,7670,7670,7670,7670,150
20250227,123600,982583410,7670,7680,7680,7670,136
20250227,123500,981539990,7670,7670,7670,7670,1
20250227,123400,981532320,7690,7690,7690,7690,4
20250227,123300,981501560,7690,7690,7690,7690,10
20250227,123200,981424660,7690,7670,7690,7670,10
20250227,123100,981347850,7680,7680,7680,7680,4
20250227,123000,981317130,7680,7680,7680,7680,0
20250227,122900,981317130,7680,7680,7680,7680,12
20250227,122800,981224970,7680,7680,7680,7680,0
20250227,122700,981224970,7680,7650,7680,7650,8
20250227,122600,981163650,7660,7690,7690,7660,337
20250227,122500,978582080,7690,7670,7690,7670,105
20250227,122400,977776590,7670,7700,7700,7670,49
20250227,122300,977400200,7700,7700,7700,7700,0
20250227,122200,977400200,7700,7670,7700,7670,78
20250227,122100,976801520,7700,7700,7700,7700,4
20250227,122000,976770720,7670,7680,7680,7670,724
20250227,121900,971215400,7700,7700,7700,7700,4
20250227,121800,971184600,7700,7700,7700,7700,10
20250227,121700,971107600,7700,7670,7700,7670,33
20250227,121600,970854370,7700,7700,7700,7700,0
20250227,121500,970854370,7700,7700,7700,7700,4
20250227,121400,970823570,7670,7700,7700,7670,92
20250227,121300,970117570,7700,7700,7700,7700,0
20250227,121200,970117570,7700,7700,7700,7700,121
20250227,121100,969185870,7670,7670,7670,7670,0
20250227,121000,969185870,7670,7670,7670,7670,48
20250227,120900,968817710,7670,7670,7670,7670,137
20250227,120800,967766920,7670,7670,7670,7670,12
20250227,120700,967674880,7670,7670,7670,7670,154
20250227,120600,966493700,7670,7670,7670,7670,4
20250227,120500,966463020,7670,7670,7670,7670,48
20250227,120400,966094860,7670,7670,7670,7670,7
20250227,120300,966041170,7670,7670,7670,7670,4
20250227,120200,966010490,7670,7670,7670,7670,124
20250227,120100,965059410,7670,7670,7670,7670,10
20250227,120000,964982710,7670,7660,7670,7660,304
20250227,115900,962654030,7670,7670,7670,7670,0
20250227,115800,962654030,7670,7670,7670,7670,14
20250227,115700,962546650,7660,7670,7670,7660,833
20250227,115600,956165830,7670,7670,7670,7670,468
20250227,115500,952576270,7670,7670,7670,7660,60
20250227,115400,952116080,7670,7670,7670,7670,8
20250227,115300,952054720,7670,7670,7670,7670,6
20250227,115200,952008700,7660,7670,7670,7660,36
20250227,115100,951732900,7660,7660,7660,7660,78
20250227,115000,951135420,7660,7660,7660,7660,4
20250227,114900,951104780,7650,7650,7650,7650,174
20250227,114800,949773680,7660,7660,7660,7660,22
20250227,114700,949605160,7660,7660,7660,7660,48
20250227,114600,949237480,7660,7660,7660,7660,4
20250227,114500,949206840,7650,7660,7660,7650,64
20250227,114400,948717200,7670,7660,7670,7650,107
20250227,114300,947898420,7670,7670,7670,7670,14
20250227,114200,947791040,7670,7670,7670,7670,8
20250227,114100,947729680,7670,7670,7670,7660,62
20250227,114000,947254620,7670,7670,7670,7660,50
20250227,113900,946871530,7670,7670,7670,7670,0
20250227,113800,946871530,7670,7670,7670,7670,4
20250227,113700,946840850,7660,7660,7660,7660,106
20250227,113600,946028890,7660,7660,7660,7660,4
20250227,113500,945998250,7660,7660,7660,7660,4
20250227,113400,945967610,7640,7660,7660,7640,15
20250227,113300,945852810,7660,7660,7660,7660,12
20250227,113200,945760890,7660,7660,7660,7660,1
20250227,113100,945753230,7660,7660,7660,7660,7
20250227,113000,945699610,7660,7660,7660,7660,9
20250227,112900,945630670,7660,7660,7660,7660,5
20250227,112800,945592370,7660,7660,7660,7660,5
20250227,112700,945554070,7630,7650,7650,7630,199
20250227,112600,944035520,7620,7650,7660,7620,3397
20250227,112500,918118910,7640,7640,7640,7640,404
20250227,112400,915032350,7650,7650,7650,7650,175
20250227,112300,913693600,7650,7640,7650,7640,21
20250227,112200,913533050,7650,7650,7650,7650,6
20250227,112100,913487150,7650,7650,7650,7650,54
20250227,112000,913074050,7650,7650,7650,7650,10
20250227,111900,912997550,7660,7660,7660,7660,4
20250227,111800,912966910,7660,7660,7660,7660,1
20250227,111700,912959250,7660,7640,7660,7640,3651
20250227,111600,885063540,7630,7640,7640,7630,95
20250227,111500,884338470,7630,7630,7630,7630,188
20250227,111400,882904030,7630,7630,7630,7630,58
20250227,111300,882461490,7630,7640,7640,7620,33
20250227,111200,882209710,7640,7640,7640,7640,4
20250227,111100,882179150,7620,7640,7640,7620,30
20250227,111000,881950470,7620,7640,7640,7620,15
20250227,110900,881835970,7640,7640,7640,7630,15
20250227,110800,881721390,7610,7620,7620,7610,1000
20250227,110700,874111370,7610,7620,7640,7610,97
20250227,110600,873372640,7640,7640,7640,7640,116
20250227,110500,872486400,7610,7630,7630,7610,1027
20250227,110400,864665370,7640,7660,7660,7640,170
20250227,110300,863366490,7660,7660,7660,7660,1
20250227,110200,863358830,7660,7650,7660,7650,101
20250227,110100,862586110,7640,7640,7640,7640,3
20250227,110000,862563190,7660,7650,7660,7650,59
20250227,105900,862111800,7670,7670,7670,7650,15
20250227,105800,861996770,7670,7670,7670,7670,60
20250227,105700,861536570,7660,7650,7660,7650,926
20250227,105600,854443610,7660,7660,7660,7660,0
20250227,105500,854443610,7660,7660,7660,7660,13
20250227,105400,854344030,7620,7660,7660,7620,33
20250227,105300,854092410,7620,7620,7620,7620,2465
20250227,105200,835309110,7620,7620,7660,7620,328
20250227,105100,832809310,7660,7630,7660,7630,1006
20250227,105000,825133350,7670,7640,7670,7640,827
20250227,104900,818812200,7650,7670,7670,7650,1844
20250227,104800,804691690,7670,7670,7670,7670,10
20250227,104700,804614990,7670,7700,7700,7670,8
20250227,104600,804553420,7700,7700,7700,7700,5
20250227,104500,804514920,7700,7710,7710,7700,23
20250227,104400,804337700,7670,7700,7700,7670,2049
20250227,104300,788591790,7700,7700,7700,7690,25
20250227,104200,788399420,7700,7700,7700,7700,4
20250227,104100,788368620,7700,7700,7700,7700,8
20250227,104000,788307020,7700,7700,7700,7700,204
20250227,103900,786736220,7700,7700,7700,7700,10
20250227,103800,786659220,7690,7700,7700,7690,20
20250227,103700,786505270,7700,7720,7720,7700,906
20250227,103600,779528990,7710,7720,7720,7710,571
20250227,103500,775120970,7730,7720,7730,7720,612
20250227,103400,770395330,7720,7720,7720,7720,1753
20250227,103300,756862170,7720,7720,7720,7720,5
20250227,103200,756823570,7720,7720,7720,7720,3
20250227,103100,756800410,7720,7720,7720,7720,17
20250227,103000,756669170,7720,7720,7720,7720,4
20250227,102900,756638290,7700,7700,7700,7700,552
20250227,102800,752387890,7730,7700,7730,7700,141
20250227,102700,751301770,7730,7730,7730,7730,3
20250227,102600,751278580,7730,7700,7730,7700,5
20250227,102500,751239960,7700,7730,7730,7700,1074
20250227,102400,742966110,7730,7730,7730,7710,117
20250227,102300,742063480,7730,7730,7730,7730,24
20250227,102200,741877960,7710,7710,7710,7710,120
20250227,102100,740952760,7710,7730,7730,7710,504
20250227,102000,737066840,7730,7730,7730,7710,117
20250227,101900,736164530,7710,7710,7710,7710,88
20250227,101800,735486050,7710,7730,7730,7710,142
20250227,101700,734390670,7730,7730,7730,7730,6
20250227,101600,734344290,7730,7740,7740,7710,254
20250227,101500,732385070,7740,7740,7740,7720,547
20250227,101400,728152190,7740,7730,7740,7710,1328
20250227,101300,717892860,7730,7740,7740,7730,79
20250227,101200,717282150,7740,7750,7750,7740,665
20250227,101100,712128410,7770,7760,7780,7750,280
20250227,101000,709954980,7770,7770,7770,7760,1554
20250227,100900,697889860,7760,7760,7760,7760,138
20250227,100800,696818980,7730,7760,7760,7730,149
20250227,100700,695666760,7730,7730,7730,7730,0
20250227,100600,695666760,7730,7740,7760,7730,215
20250227,100500,694004580,7760,7760,7760,7740,673
20250227,100400,688787750,7770,7760,7770,7750,31
20250227,100300,688547320,7760,7750,7760,7750,46
20250227,100200,688190520,7750,7770,7780,7750,935
20250227,100100,680935690,7780,7760,7780,7760,642
20250227,100000,675952110,7750,7720,7750,7720,897
20250227,095900,669013080,7740,7740,7740,7740,24
20250227,095800,668827320,7740,7720,7740,7720,88
20250227,095700,668147580,7720,7710,7720,7710,433
20250227,095600,664809020,7710,7710,7710,7710,4
20250227,095500,664778180,7710,7710,7710,7710,20
20250227,095400,664623980,7700,7700,7700,7700,115
20250227,095300,663738480,7710,7700,7710,7700,501
20250227,095200,659880490,7710,7700,7710,7700,133
20250227,095100,658856250,7710,7700,7710,7690,203
20250227,095000,657293190,7700,7700,7720,7700,166
20250227,094900,656014750,7700,7710,7720,7700,1051
20250227,094800,647920370,7730,7730,7730,7710,199
20250227,094700,646383100,7730,7700,7730,7700,134
20250227,094600,645349380,7700,7700,7700,7700,254
20250227,094500,643393580,7700,7670,7700,7670,12
20250227,094400,643301400,7680,7680,7690,7680,1021
20250227,094300,635459730,7680,7680,7680,7680,10
20250227,094200,635382930,7680,7680,7680,7680,1006
20250227,094100,627656850,7670,7680,7700,7670,223
20250227,094000,625943700,7700,7690,7700,7680,195
20250227,093900,624444210,7700,7710,7740,7700,980
20250227,093800,616893210,7740,7750,7750,7740,312
20250227,093700,614478290,7710,7660,7760,7660,2538
20250227,093600,594955480,7680,7680,7680,7680,132
20250227,093500,593941720,7680,7680,7680,7650,253
20250227,093400,592006180,7680,7640,7680,7640,1471
20250227,093300,580767300,7640,7650,7680,7640,3149
20250227,093200,556659310,7640,7630,7640,7630,82
20250227,093100,556032930,7630,7630,7640,7630,18
20250227,093000,555895580,7640,7630,7650,7630,135
20250227,092900,554864240,7630,7630,7630,7630,751
20250227,092800,549134110,7630,7650,7650,7630,3472
20250227,092700,522581300,7650,7650,7650,7650,90
20250227,092600,521892800,7650,7660,7660,7650,577
20250227,092500,517473060,7660,7670,7670,7660,607
20250227,092400,512820780,7670,7660,7680,7660,1356
20250227,092300,502425450,7650,7640,7650,7640,492
20250227,092200,498663370,7640,7640,7640,7640,15
20250227,092100,498548770,7640,7620,7640,7610,305
20250227,092000,496226520,7640,7640,7640,7610,539
20250227,091900,492121430,7650,7610,7650,7600,1433
20250227,091800,481220950,7600,7620,7620,7600,1397
20250227,091700,470587340,7630,7640,7640,7620,663
20250227,091600,465534250,7650,7650,7650,7620,1695
20250227,091500,452595640,7640,7620,7640,7610,4176
20250227,091400,420795130,7620,7630,7640,7620,4545
20250227,091300,386146740,7630,7670,7670,7630,5802
20250227,091200,341708030,7670,7680,7680,7670,1969
20250227,091100,326603260,7670,7680,7680,7670,1408
20250227,091000,315802210,7700,7690,7700,7670,1004
20250227,090900,308098230,7680,7680,7710,7670,6484
20250227,090800,258185190,7680,7680,7700,7680,1246
20250227,090700,248615510,7680,7720,7720,7680,4496
20250227,090600,214005310,7710,7710,7730,7700,1194
20250227,090500,204808200,7720,7760,7780,7720,12594
20250227,090400,107102760,7760,7760,7770,7750,1628
20250227,090300,94463830,7760,7780,7780,7750,1083
20250227,090200,86058340,7760,7730,7770,7730,988
20250227,090100,78410530,7760,7700,7760,7700,517
20250227,090000,74421150,7700,7760,7760,7700,9625
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183400 1593042530 7640 7640 7640 7640 6334
3 20250227 183300 1593042530 7640 7640 7640 7640 0
4 20250227 183200 1593042530 7640 7640 7640 7640 0
5 20250227 183100 1593042530 7640 7640 7640 7640 0
6 20250227 183000 1593042530 7640 7640 7640 7640 0
7 20250227 182900 1593042530 7640 7640 7640 7640 0
8 20250227 182800 1593042530 7640 7640 7640 7640 0
9 20250227 182700 1593042530 7640 7640 7640 7640 0
10 20250227 182600 1593042530 7640 7640 7640 7640 0
11 20250227 182500 1593042530 7640 7640 7640 7640 0
12 20250227 182400 1593042530 7640 7640 7640 7640 0
13 20250227 182300 1593042530 7640 7640 7640 7640 0
14 20250227 182200 1593042530 7640 7640 7640 7640 0
15 20250227 182100 1593042530 7640 7640 7640 7640 0
16 20250227 182000 1593042530 7640 7640 7640 7640 0
17 20250227 181900 1593042530 7640 7640 7640 7640 0
18 20250227 181800 1593042530 7640 7640 7640 7640 0
19 20250227 181700 1593042530 7640 7640 7640 7640 0
20 20250227 181600 1593042530 7640 7640 7640 7640 0
21 20250227 181500 1593042530 7640 7640 7640 7640 0
22 20250227 181400 1593042530 7640 7640 7640 7640 0
23 20250227 181300 1593042530 7640 7640 7640 7640 0
24 20250227 181200 1593042530 7640 7640 7640 7640 0
25 20250227 181100 1593042530 7640 7640 7640 7640 0
26 20250227 181000 1593042530 7640 7640 7640 7640 0
27 20250227 180900 1593042530 7640 7640 7640 7640 0
28 20250227 180800 1593042530 7640 7640 7640 7640 0
29 20250227 180700 1593042530 7640 7640 7640 7640 0
30 20250227 180600 1593042530 7640 7640 7640 7640 0
31 20250227 180500 1593042530 7640 7640 7640 7640 0
32 20250227 180400 1593042530 7640 7640 7640 7640 6334
33 20250227 180300 1593042530 7640 7640 7640 7640 0
34 20250227 180200 1593042530 7640 7640 7640 7640 0
35 20250227 180100 1593042530 7640 7640 7640 7640 0
36 20250227 180000 1593042530 7640 7640 7640 7640 0
37 20250227 175900 1593042530 7640 7640 7640 7640 0
38 20250227 175800 1593042530 7640 7640 7640 7640 0
39 20250227 175700 1593042530 7640 7640 7640 7640 0
40 20250227 175600 1593042530 7640 7640 7640 7640 0
41 20250227 175500 1593042530 7640 7640 7640 7640 0
42 20250227 175400 1593042530 7640 7640 7640 7640 0
43 20250227 175300 1593042530 7640 7640 7640 7640 0
44 20250227 175200 1593042530 7640 7640 7640 7640 0
45 20250227 175100 1593042530 7640 7640 7640 7640 0
46 20250227 175000 1593042530 7640 7640 7640 7640 0
47 20250227 174900 1593042530 7640 7640 7640 7640 0
48 20250227 174800 1593042530 7640 7640 7640 7640 0
49 20250227 174700 1593042530 7640 7640 7640 7640 0
50 20250227 174600 1593042530 7640 7640 7640 7640 0
51 20250227 174500 1593042530 7640 7640 7640 7640 0
52 20250227 174400 1593042530 7640 7640 7640 7640 0
53 20250227 174300 1593042530 7640 7640 7640 7640 0
54 20250227 174200 1593042530 7640 7640 7640 7640 0
55 20250227 174100 1593042530 7640 7640 7640 7640 0
56 20250227 174000 1593042530 7640 7640 7640 7640 0
57 20250227 173900 1593042530 7640 7640 7640 7640 0
58 20250227 173800 1593042530 7640 7640 7640 7640 0
59 20250227 173700 1593042530 7640 7640 7640 7640 0
60 20250227 173600 1593042530 7640 7640 7640 7640 0
61 20250227 173500 1593042530 7640 7640 7640 7640 0
62 20250227 173400 1593042530 7640 7640 7640 7640 6334
63 20250227 173300 1593042530 7640 7640 7640 7640 0
64 20250227 173200 1593042530 7640 7640 7640 7640 0
65 20250227 173100 1593042530 7640 7640 7640 7640 0
66 20250227 173000 1593042530 7640 7640 7640 7640 0
67 20250227 172900 1593042530 7640 7640 7640 7640 0
68 20250227 172800 1593042530 7640 7640 7640 7640 0
69 20250227 172700 1593042530 7640 7640 7640 7640 0
70 20250227 172600 1593042530 7640 7640 7640 7640 0
71 20250227 172500 1593042530 7640 7640 7640 7640 0
72 20250227 172400 1593042530 7640 7640 7640 7640 0
73 20250227 172300 1593042530 7640 7640 7640 7640 0
74 20250227 172200 1593042530 7640 7640 7640 7640 0
75 20250227 172100 1593042530 7640 7640 7640 7640 0
76 20250227 172000 1593042530 7640 7640 7640 7640 0
77 20250227 171900 1593042530 7640 7640 7640 7640 0
78 20250227 171800 1593042530 7640 7640 7640 7640 0
79 20250227 171700 1593042530 7640 7640 7640 7640 0
80 20250227 171600 1593042530 7640 7640 7640 7640 0
81 20250227 171500 1593042530 7640 7640 7640 7640 0
82 20250227 171400 1593042530 7640 7640 7640 7640 0
83 20250227 171300 1593042530 7640 7640 7640 7640 0
84 20250227 171200 1593042530 7640 7640 7640 7640 0
85 20250227 171100 1593042530 7640 7640 7640 7640 0
86 20250227 171000 1593042530 7640 7640 7640 7640 0
87 20250227 170900 1593042530 7640 7640 7640 7640 0
88 20250227 170800 1593042530 7640 7640 7640 7640 0
89 20250227 170700 1593042530 7640 7640 7640 7640 0
90 20250227 170600 1593042530 7640 7640 7640 7640 0
91 20250227 170500 1593042530 7640 7640 7640 7640 0
92 20250227 170400 1593042530 7640 7640 7640 7640 6334
93 20250227 170300 1593042530 7640 7640 7640 7640 0
94 20250227 170200 1593042530 7640 7640 7640 7640 0
95 20250227 170100 1593042530 7640 7640 7640 7640 0
96 20250227 170000 1593042530 7640 7640 7640 7640 0
97 20250227 165900 1593042530 7640 7640 7640 7640 0
98 20250227 165800 1593042530 7640 7640 7640 7640 0
99 20250227 165700 1593042530 7640 7640 7640 7640 0
100 20250227 165600 1593042530 7640 7640 7640 7640 0
101 20250227 165500 1593042530 7640 7640 7640 7640 0
102 20250227 165400 1593042530 7640 7640 7640 7640 0
103 20250227 165300 1593042530 7640 7640 7640 7640 0
104 20250227 165200 1593042530 7640 7640 7640 7640 0
105 20250227 165100 1593042530 7640 7640 7640 7640 0
106 20250227 165000 1593042530 7640 7640 7640 7640 0
107 20250227 164900 1593042530 7640 7640 7640 7640 0
108 20250227 164800 1593042530 7640 7640 7640 7640 0
109 20250227 164700 1593042530 7640 7640 7640 7640 0
110 20250227 164600 1593042530 7640 7640 7640 7640 0
111 20250227 164500 1593042530 7640 7640 7640 7640 0
112 20250227 164400 1593042530 7640 7640 7640 7640 0
113 20250227 164300 1593042530 7640 7640 7640 7640 0
114 20250227 164200 1593042530 7640 7640 7640 7640 0
115 20250227 164100 1593042530 7640 7640 7640 7640 0
116 20250227 164000 1593042530 7640 7640 7640 7640 0
117 20250227 163900 1593042530 7640 7640 7640 7640 0
118 20250227 163800 1593042530 7640 7640 7640 7640 0
119 20250227 163700 1593042530 7640 7640 7640 7640 0
120 20250227 163600 1593042530 7640 7640 7640 7640 0
121 20250227 163500 1593042530 7640 7640 7640 7640 0
122 20250227 163400 1593042530 7640 7640 7640 7640 6334
123 20250227 163300 1593042530 7640 7640 7640 7640 0
124 20250227 163200 1593042530 7640 7640 7640 7640 0
125 20250227 163100 1593042530 7640 7640 7640 7640 0
126 20250227 163000 1593042530 7640 7640 7640 7640 0
127 20250227 162900 1593042530 7640 7640 7640 7640 0
128 20250227 162800 1593042530 7640 7640 7640 7640 0
129 20250227 162700 1593042530 7640 7640 7640 7640 0
130 20250227 162600 1593042530 7640 7640 7640 7640 0
131 20250227 162500 1593042530 7640 7640 7640 7640 0
132 20250227 162400 1593042530 7640 7640 7640 7640 0
133 20250227 162300 1593042530 7640 7640 7640 7640 0
134 20250227 162200 1593042530 7640 7640 7640 7640 0
135 20250227 162100 1593042530 7640 7640 7640 7640 0
136 20250227 162000 1593042530 7640 7640 7640 7640 0
137 20250227 161900 1593042530 7640 7640 7640 7640 0
138 20250227 161800 1593042530 7640 7640 7640 7640 0
139 20250227 161700 1593042530 7640 7640 7640 7640 0
140 20250227 161600 1593042530 7640 7640 7640 7640 0
141 20250227 161500 1593042530 7640 7640 7640 7640 0
142 20250227 161400 1593042530 7640 7640 7640 7640 0
143 20250227 161300 1593042530 7640 7640 7640 7640 0
144 20250227 161200 1593042530 7640 7640 7640 7640 0
145 20250227 161100 1593042530 7640 7640 7640 7640 0
146 20250227 161000 1593042530 7640 7640 7640 7640 0
147 20250227 160900 1593042530 7640 7640 7640 7640 0
148 20250227 160800 1593042530 7640 7640 7640 7640 0
149 20250227 160700 1593042530 7640 7640 7640 7640 0
150 20250227 160600 1593042530 7640 7640 7640 7640 0
151 20250227 160500 1593042530 7640 7640 7640 7640 0
152 20250227 160400 1593042530 7640 7640 7640 7640 6334
153 20250227 160300 1593042530 7640 7640 7640 7640 0
154 20250227 160200 1593042530 7640 7640 7640 7640 0
155 20250227 160100 1593042530 7640 7640 7640 7640 0
156 20250227 160000 1593042530 7640 7640 7640 7640 0
157 20250227 155900 1593042530 7640 7640 7640 7640 0
158 20250227 155800 1593042530 7640 7640 7640 7640 0
159 20250227 155700 1593042530 7640 7640 7640 7640 0
160 20250227 155600 1593042530 7640 7640 7640 7640 0
161 20250227 155500 1593042530 7640 7640 7640 7640 0
162 20250227 155400 1593042530 7640 7640 7640 7640 0
163 20250227 155300 1593042530 7640 7640 7640 7640 0
164 20250227 155200 1593042530 7640 7640 7640 7640 0
165 20250227 155100 1593042530 7640 7640 7640 7640 0
166 20250227 155000 1593042530 7640 7640 7640 7640 0
167 20250227 154900 1593042530 7640 7640 7640 7640 0
168 20250227 154800 1593042530 7640 7640 7640 7640 0
169 20250227 154700 1593042530 7640 7640 7640 7640 0
170 20250227 154600 1593042530 7640 7640 7640 7640 0
171 20250227 154500 1593042530 7640 7640 7640 7640 0
172 20250227 154400 1593042530 7640 7640 7640 7640 0
173 20250227 154300 1593042530 7640 7640 7640 7640 0
174 20250227 154200 1593042530 7640 7640 7640 7640 0
175 20250227 154100 1593042530 7640 7640 7640 7640 0
176 20250227 154000 1593042530 7640 7640 7640 7640 0
177 20250227 153900 1593042530 7640 7640 7640 7640 0
178 20250227 153800 1593042530 7640 7640 7640 7640 0
179 20250227 153700 1593042530 7640 7640 7640 7640 0
180 20250227 153600 1593042530 7640 7640 7640 7640 0
181 20250227 153500 1593042530 7640 7640 7640 7640 0
182 20250227 153400 1593042530 7640 7640 7640 7640 6334
183 20250227 153300 1593042530 7640 7640 7640 7640 0
184 20250227 153200 1593042530 7640 7640 7640 7640 0
185 20250227 153100 1593042530 7640 7640 7640 7640 0
186 20250227 153000 1593042530 7640 7640 7640 7640 6334
187 20250227 152900 1544650770 7590 7590 7590 7590 0
188 20250227 152800 1544650770 7590 7590 7590 7590 0
189 20250227 152700 1544650770 7590 7590 7590 7590 0
190 20250227 152600 1544650770 7590 7590 7590 7590 0
191 20250227 152500 1544650770 7590 7590 7590 7590 0
192 20250227 152400 1544650770 7590 7590 7590 7590 0
193 20250227 152300 1544650770 7590 7590 7590 7590 0
194 20250227 152200 1544650770 7590 7590 7590 7590 0
195 20250227 152100 1544650770 7590 7590 7590 7590 0
196 20250227 152000 1544650770 7590 7590 7590 7590 0
197 20250227 151900 1544650770 7590 7580 7590 7580 292
198 20250227 151800 1542437390 7570 7570 7610 7570 377
199 20250227 151700 1539583440 7600 7600 7600 7560 2863
200 20250227 151600 1517862320 7630 7600 7630 7570 4794
201 20250227 151500 1481517370 7590 7620 7620 7590 607
202 20250227 151400 1476894430 7620 7620 7620 7620 4
203 20250227 151300 1476863950 7600 7600 7600 7590 895
204 20250227 151200 1470063860 7590 7590 7610 7590 696
205 20250227 151100 1464781160 7590 7610 7610 7570 5499
206 20250227 151000 1423108210 7590 7610 7620 7590 1171
207 20250227 150900 1414211110 7600 7600 7620 7600 4035
208 20250227 150800 1383545030 7620 7610 7630 7610 16
209 20250227 150700 1383423070 7610 7610 7610 7600 155
210 20250227 150600 1382244640 7600 7610 7640 7600 239
211 20250227 150500 1380426730 7640 7610 7640 7610 2011
212 20250227 150400 1365094570 7610 7610 7620 7610 264
213 20250227 150300 1363085390 7610 7620 7620 7610 190
214 20250227 150200 1361639440 7620 7620 7620 7610 12
215 20250227 150100 1361548060 7610 7600 7610 7600 2214
216 20250227 150000 1344706020 7610 7610 7610 7610 501
217 20250227 145900 1340893410 7610 7590 7620 7580 236
218 20250227 145800 1339103950 7590 7610 7610 7580 5174
219 20250227 145700 1299772030 7630 7610 7630 7610 571
220 20250227 145600 1295422360 7610 7650 7650 7610 5049
221 20250227 145500 1256915470 7630 7640 7640 7630 300
222 20250227 145400 1254626130 7630 7660 7660 7630 333
223 20250227 145300 1252083030 7650 7650 7650 7650 3
224 20250227 145200 1252060080 7670 7670 7670 7670 4
225 20250227 145100 1252029400 7640 7650 7650 7640 1785
226 20250227 145000 1238389990 7670 7650 7670 7650 356
227 20250227 144900 1235665500 7650 7650 7650 7640 59
228 20250227 144800 1235214690 7650 7650 7650 7630 1021
229 20250227 144700 1227414640 7650 7660 7660 7650 1332
230 20250227 144600 1217224690 7650 7660 7660 7650 57
231 20250227 144500 1216788140 7660 7660 7660 7660 139
232 20250227 144400 1215723400 7650 7670 7670 7650 968
233 20250227 144300 1208318120 7670 7650 7670 7650 1010
234 20250227 144200 1200591460 7670 7650 7670 7650 471
235 20250227 144100 1196988210 7670 7670 7670 7670 0
236 20250227 144000 1196988210 7670 7660 7670 7650 57
237 20250227 143900 1196551520 7670 7670 7670 7670 4
238 20250227 143800 1196520840 7660 7660 7660 7660 82
239 20250227 143700 1195892720 7660 7660 7660 7660 118
240 20250227 143600 1194988840 7660 7660 7660 7660 13
241 20250227 143500 1194889260 7660 7660 7660 7660 4
242 20250227 143400 1194858620 7650 7650 7650 7650 388
243 20250227 143300 1191890420 7660 7660 7660 7650 28
244 20250227 143200 1191676090 7660 7660 7660 7660 4
245 20250227 143100 1191645450 7660 7650 7660 7650 1250
246 20250227 143000 1182076950 7650 7670 7670 7650 518
247 20250227 142900 1178109070 7670 7670 7670 7670 0
248 20250227 142800 1178109070 7670 7660 7670 7660 54
249 20250227 142700 1177695390 7660 7660 7660 7660 55
250 20250227 142600 1177274090 7670 7660 7670 7660 136
251 20250227 142500 1176232220 7670 7670 7670 7660 306
252 20250227 142400 1173885210 7670 7670 7670 7670 0
253 20250227 142300 1173885210 7670 7660 7670 7660 51
254 20250227 142200 1173494540 7660 7660 7660 7660 100
255 20250227 142100 1172728540 7670 7670 7670 7670 4
256 20250227 142000 1172697860 7670 7670 7670 7670 6
257 20250227 141900 1172651840 7670 7670 7670 7670 18
258 20250227 141800 1172513780 7670 7670 7670 7670 15
259 20250227 141700 1172398730 7670 7670 7670 7670 72
260 20250227 141600 1171846490 7670 7660 7670 7650 513
261 20250227 141500 1167918590 7670 7670 7670 7670 4
262 20250227 141400 1167887910 7670 7670 7670 7670 0
263 20250227 141300 1167887910 7670 7650 7670 7650 507
264 20250227 141200 1164004750 7660 7650 7660 7650 516
265 20250227 141100 1160057260 7650 7650 7650 7650 9
266 20250227 141000 1159988410 7650 7650 7650 7650 4
267 20250227 140900 1159957810 7650 7650 7650 7650 8
268 20250227 140800 1159896610 7650 7650 7650 7650 5
269 20250227 140700 1159858360 7640 7650 7650 7640 5
270 20250227 140600 1159820120 7650 7650 7650 7650 14
271 20250227 140500 1159713020 7650 7650 7650 7650 0
272 20250227 140400 1159713020 7650 7650 7650 7650 104
273 20250227 140300 1158917420 7650 7650 7650 7650 4
274 20250227 140200 1158886820 7650 7650 7650 7650 10
275 20250227 140100 1158810320 7650 7650 7650 7650 4
276 20250227 140000 1158779720 7630 7630 7630 7630 14
277 20250227 135900 1158672900 7630 7630 7660 7630 327
278 20250227 135800 1156177770 7630 7670 7670 7630 112
279 20250227 135700 1155322590 7640 7670 7670 7640 4127
280 20250227 135600 1123712300 7670 7670 7670 7670 7
281 20250227 135500 1123658610 7670 7660 7670 7660 5009
282 20250227 135400 1085289580 7660 7660 7660 7660 205
283 20250227 135300 1083719280 7640 7660 7660 7640 72
284 20250227 135200 1083168160 7660 7650 7660 7650 34
285 20250227 135100 1082907970 7660 7660 7660 7660 55
286 20250227 135000 1082486670 7650 7650 7650 7650 100
287 20250227 134900 1081721670 7650 7650 7650 7650 4
288 20250227 134800 1081691070 7650 7650 7650 7650 9
289 20250227 134700 1081622220 7650 7650 7650 7650 26
290 20250227 134600 1081423320 7650 7650 7650 7650 28
291 20250227 134500 1081209120 7650 7630 7650 7630 2159
292 20250227 134400 1064728550 7630 7630 7640 7630 668
293 20250227 134300 1059627260 7640 7650 7650 7640 28
294 20250227 134200 1059413290 7650 7650 7650 7640 165
295 20250227 134100 1058151790 7660 7660 7660 7660 13
296 20250227 134000 1058052210 7660 7660 7660 7660 0
297 20250227 133900 1058052210 7660 7660 7660 7660 4
298 20250227 133800 1058021570 7660 7660 7660 7660 4
299 20250227 133700 1057990930 7640 7640 7640 7640 651
300 20250227 133600 1053017290 7660 7660 7660 7660 0
301 20250227 133500 1053017290 7660 7660 7660 7640 65
302 20250227 133400 1052520410 7640 7660 7660 7640 30
303 20250227 133300 1052290910 7670 7670 7670 7670 0
304 20250227 133200 1052290910 7670 7670 7670 7670 14
305 20250227 133100 1052183530 7670 7670 7670 7670 48
306 20250227 133000 1051815370 7670 7670 7670 7670 5
307 20250227 132900 1051777020 7670 7670 7670 7670 54
308 20250227 132800 1051362840 7670 7670 7670 7670 10
309 20250227 132700 1051286140 7670 7670 7670 7670 12
310 20250227 132600 1051194100 7650 7650 7650 7650 24
311 20250227 132500 1051010500 7670 7650 7670 7650 21
312 20250227 132400 1050849770 7660 7680 7680 7660 93
313 20250227 132300 1050137130 7650 7650 7650 7650 480
314 20250227 132200 1046465130 7670 7670 7670 7670 10
315 20250227 132100 1046388430 7660 7670 7670 7660 11
316 20250227 132000 1046304080 7660 7670 7670 7660 336
317 20250227 131900 1043730280 7670 7670 7670 7670 49
318 20250227 131800 1043354450 7680 7670 7680 7670 54
319 20250227 131700 1042940230 7680 7680 7680 7680 12
320 20250227 131600 1042848070 7670 7670 7670 7670 302
321 20250227 131500 1040531730 7680 7670 7680 7670 24
322 20250227 131400 1040347610 7680 7680 7680 7680 199
323 20250227 131300 1038819290 7680 7680 7680 7680 4
324 20250227 131200 1038788570 7680 7680 7680 7680 7
325 20250227 131100 1038734810 7670 7670 7670 7670 1
326 20250227 131000 1038727140 7680 7680 7680 7680 15
327 20250227 130900 1038611940 7670 7670 7670 7670 0
328 20250227 130800 1038611940 7670 7670 7670 7670 188
329 20250227 130700 1037169980 7670 7670 7670 7670 4
330 20250227 130600 1037139300 7670 7660 7670 7660 34
331 20250227 130500 1036878780 7650 7660 7660 7650 14
332 20250227 130400 1036771630 7660 7650 7660 7650 97
333 20250227 130300 1036029080 7650 7650 7650 7650 4
334 20250227 130200 1035998480 7650 7650 7650 7650 13
335 20250227 130100 1035899030 7650 7640 7650 7640 8
336 20250227 130000 1035837870 7650 7640 7650 7640 24
337 20250227 125900 1035654280 7650 7650 7650 7650 205
338 20250227 125800 1034086030 7670 7670 7670 7670 133
339 20250227 125700 1033065920 7680 7680 7680 7680 1
340 20250227 125600 1033058240 7680 7680 7680 7680 11
341 20250227 125500 1032973760 7670 7670 7670 7670 1106
342 20250227 125400 1024490740 7670 7670 7670 7670 118
343 20250227 125300 1023585680 7670 7670 7670 7670 14
344 20250227 125200 1023478300 7670 7670 7670 7670 0
345 20250227 125100 1023478300 7670 7670 7670 7670 6
346 20250227 125000 1023432280 7670 7670 7670 7670 0
347 20250227 124900 1023432280 7670 7650 7670 7650 112
348 20250227 124800 1022575320 7650 7650 7650 7650 4
349 20250227 124700 1022544720 7630 7650 7650 7630 3224
350 20250227 124600 997922770 7650 7670 7670 7650 432
351 20250227 124500 994617730 7670 7670 7670 7670 0
352 20250227 124400 994617730 7670 7640 7670 7640 129
353 20250227 124300 993630970 7650 7650 7650 7650 14
354 20250227 124200 993523870 7650 7650 7650 7650 0
355 20250227 124100 993523870 7650 7650 7650 7650 4
356 20250227 124000 993493270 7640 7650 7650 7640 114
357 20250227 123900 992622170 7650 7660 7660 7640 1158
358 20250227 123800 983764630 7680 7680 7680 7680 4
359 20250227 123700 983733910 7670 7670 7670 7670 150
360 20250227 123600 982583410 7670 7680 7680 7670 136
361 20250227 123500 981539990 7670 7670 7670 7670 1
362 20250227 123400 981532320 7690 7690 7690 7690 4
363 20250227 123300 981501560 7690 7690 7690 7690 10
364 20250227 123200 981424660 7690 7670 7690 7670 10
365 20250227 123100 981347850 7680 7680 7680 7680 4
366 20250227 123000 981317130 7680 7680 7680 7680 0
367 20250227 122900 981317130 7680 7680 7680 7680 12
368 20250227 122800 981224970 7680 7680 7680 7680 0
369 20250227 122700 981224970 7680 7650 7680 7650 8
370 20250227 122600 981163650 7660 7690 7690 7660 337
371 20250227 122500 978582080 7690 7670 7690 7670 105
372 20250227 122400 977776590 7670 7700 7700 7670 49
373 20250227 122300 977400200 7700 7700 7700 7700 0
374 20250227 122200 977400200 7700 7670 7700 7670 78
375 20250227 122100 976801520 7700 7700 7700 7700 4
376 20250227 122000 976770720 7670 7680 7680 7670 724
377 20250227 121900 971215400 7700 7700 7700 7700 4
378 20250227 121800 971184600 7700 7700 7700 7700 10
379 20250227 121700 971107600 7700 7670 7700 7670 33
380 20250227 121600 970854370 7700 7700 7700 7700 0
381 20250227 121500 970854370 7700 7700 7700 7700 4
382 20250227 121400 970823570 7670 7700 7700 7670 92
383 20250227 121300 970117570 7700 7700 7700 7700 0
384 20250227 121200 970117570 7700 7700 7700 7700 121
385 20250227 121100 969185870 7670 7670 7670 7670 0
386 20250227 121000 969185870 7670 7670 7670 7670 48
387 20250227 120900 968817710 7670 7670 7670 7670 137
388 20250227 120800 967766920 7670 7670 7670 7670 12
389 20250227 120700 967674880 7670 7670 7670 7670 154
390 20250227 120600 966493700 7670 7670 7670 7670 4
391 20250227 120500 966463020 7670 7670 7670 7670 48
392 20250227 120400 966094860 7670 7670 7670 7670 7
393 20250227 120300 966041170 7670 7670 7670 7670 4
394 20250227 120200 966010490 7670 7670 7670 7670 124
395 20250227 120100 965059410 7670 7670 7670 7670 10
396 20250227 120000 964982710 7670 7660 7670 7660 304
397 20250227 115900 962654030 7670 7670 7670 7670 0
398 20250227 115800 962654030 7670 7670 7670 7670 14
399 20250227 115700 962546650 7660 7670 7670 7660 833
400 20250227 115600 956165830 7670 7670 7670 7670 468
401 20250227 115500 952576270 7670 7670 7670 7660 60
402 20250227 115400 952116080 7670 7670 7670 7670 8
403 20250227 115300 952054720 7670 7670 7670 7670 6
404 20250227 115200 952008700 7660 7670 7670 7660 36
405 20250227 115100 951732900 7660 7660 7660 7660 78
406 20250227 115000 951135420 7660 7660 7660 7660 4
407 20250227 114900 951104780 7650 7650 7650 7650 174
408 20250227 114800 949773680 7660 7660 7660 7660 22
409 20250227 114700 949605160 7660 7660 7660 7660 48
410 20250227 114600 949237480 7660 7660 7660 7660 4
411 20250227 114500 949206840 7650 7660 7660 7650 64
412 20250227 114400 948717200 7670 7660 7670 7650 107
413 20250227 114300 947898420 7670 7670 7670 7670 14
414 20250227 114200 947791040 7670 7670 7670 7670 8
415 20250227 114100 947729680 7670 7670 7670 7660 62
416 20250227 114000 947254620 7670 7670 7670 7660 50
417 20250227 113900 946871530 7670 7670 7670 7670 0
418 20250227 113800 946871530 7670 7670 7670 7670 4
419 20250227 113700 946840850 7660 7660 7660 7660 106
420 20250227 113600 946028890 7660 7660 7660 7660 4
421 20250227 113500 945998250 7660 7660 7660 7660 4
422 20250227 113400 945967610 7640 7660 7660 7640 15
423 20250227 113300 945852810 7660 7660 7660 7660 12
424 20250227 113200 945760890 7660 7660 7660 7660 1
425 20250227 113100 945753230 7660 7660 7660 7660 7
426 20250227 113000 945699610 7660 7660 7660 7660 9
427 20250227 112900 945630670 7660 7660 7660 7660 5
428 20250227 112800 945592370 7660 7660 7660 7660 5
429 20250227 112700 945554070 7630 7650 7650 7630 199
430 20250227 112600 944035520 7620 7650 7660 7620 3397
431 20250227 112500 918118910 7640 7640 7640 7640 404
432 20250227 112400 915032350 7650 7650 7650 7650 175
433 20250227 112300 913693600 7650 7640 7650 7640 21
434 20250227 112200 913533050 7650 7650 7650 7650 6
435 20250227 112100 913487150 7650 7650 7650 7650 54
436 20250227 112000 913074050 7650 7650 7650 7650 10
437 20250227 111900 912997550 7660 7660 7660 7660 4
438 20250227 111800 912966910 7660 7660 7660 7660 1
439 20250227 111700 912959250 7660 7640 7660 7640 3651
440 20250227 111600 885063540 7630 7640 7640 7630 95
441 20250227 111500 884338470 7630 7630 7630 7630 188
442 20250227 111400 882904030 7630 7630 7630 7630 58
443 20250227 111300 882461490 7630 7640 7640 7620 33
444 20250227 111200 882209710 7640 7640 7640 7640 4
445 20250227 111100 882179150 7620 7640 7640 7620 30
446 20250227 111000 881950470 7620 7640 7640 7620 15
447 20250227 110900 881835970 7640 7640 7640 7630 15
448 20250227 110800 881721390 7610 7620 7620 7610 1000
449 20250227 110700 874111370 7610 7620 7640 7610 97
450 20250227 110600 873372640 7640 7640 7640 7640 116
451 20250227 110500 872486400 7610 7630 7630 7610 1027
452 20250227 110400 864665370 7640 7660 7660 7640 170
453 20250227 110300 863366490 7660 7660 7660 7660 1
454 20250227 110200 863358830 7660 7650 7660 7650 101
455 20250227 110100 862586110 7640 7640 7640 7640 3
456 20250227 110000 862563190 7660 7650 7660 7650 59
457 20250227 105900 862111800 7670 7670 7670 7650 15
458 20250227 105800 861996770 7670 7670 7670 7670 60
459 20250227 105700 861536570 7660 7650 7660 7650 926
460 20250227 105600 854443610 7660 7660 7660 7660 0
461 20250227 105500 854443610 7660 7660 7660 7660 13
462 20250227 105400 854344030 7620 7660 7660 7620 33
463 20250227 105300 854092410 7620 7620 7620 7620 2465
464 20250227 105200 835309110 7620 7620 7660 7620 328
465 20250227 105100 832809310 7660 7630 7660 7630 1006
466 20250227 105000 825133350 7670 7640 7670 7640 827
467 20250227 104900 818812200 7650 7670 7670 7650 1844
468 20250227 104800 804691690 7670 7670 7670 7670 10
469 20250227 104700 804614990 7670 7700 7700 7670 8
470 20250227 104600 804553420 7700 7700 7700 7700 5
471 20250227 104500 804514920 7700 7710 7710 7700 23
472 20250227 104400 804337700 7670 7700 7700 7670 2049
473 20250227 104300 788591790 7700 7700 7700 7690 25
474 20250227 104200 788399420 7700 7700 7700 7700 4
475 20250227 104100 788368620 7700 7700 7700 7700 8
476 20250227 104000 788307020 7700 7700 7700 7700 204
477 20250227 103900 786736220 7700 7700 7700 7700 10
478 20250227 103800 786659220 7690 7700 7700 7690 20
479 20250227 103700 786505270 7700 7720 7720 7700 906
480 20250227 103600 779528990 7710 7720 7720 7710 571
481 20250227 103500 775120970 7730 7720 7730 7720 612
482 20250227 103400 770395330 7720 7720 7720 7720 1753
483 20250227 103300 756862170 7720 7720 7720 7720 5
484 20250227 103200 756823570 7720 7720 7720 7720 3
485 20250227 103100 756800410 7720 7720 7720 7720 17
486 20250227 103000 756669170 7720 7720 7720 7720 4
487 20250227 102900 756638290 7700 7700 7700 7700 552
488 20250227 102800 752387890 7730 7700 7730 7700 141
489 20250227 102700 751301770 7730 7730 7730 7730 3
490 20250227 102600 751278580 7730 7700 7730 7700 5
491 20250227 102500 751239960 7700 7730 7730 7700 1074
492 20250227 102400 742966110 7730 7730 7730 7710 117
493 20250227 102300 742063480 7730 7730 7730 7730 24
494 20250227 102200 741877960 7710 7710 7710 7710 120
495 20250227 102100 740952760 7710 7730 7730 7710 504
496 20250227 102000 737066840 7730 7730 7730 7710 117
497 20250227 101900 736164530 7710 7710 7710 7710 88
498 20250227 101800 735486050 7710 7730 7730 7710 142
499 20250227 101700 734390670 7730 7730 7730 7730 6
500 20250227 101600 734344290 7730 7740 7740 7710 254
501 20250227 101500 732385070 7740 7740 7740 7720 547
502 20250227 101400 728152190 7740 7730 7740 7710 1328
503 20250227 101300 717892860 7730 7740 7740 7730 79
504 20250227 101200 717282150 7740 7750 7750 7740 665
505 20250227 101100 712128410 7770 7760 7780 7750 280
506 20250227 101000 709954980 7770 7770 7770 7760 1554
507 20250227 100900 697889860 7760 7760 7760 7760 138
508 20250227 100800 696818980 7730 7760 7760 7730 149
509 20250227 100700 695666760 7730 7730 7730 7730 0
510 20250227 100600 695666760 7730 7740 7760 7730 215
511 20250227 100500 694004580 7760 7760 7760 7740 673
512 20250227 100400 688787750 7770 7760 7770 7750 31
513 20250227 100300 688547320 7760 7750 7760 7750 46
514 20250227 100200 688190520 7750 7770 7780 7750 935
515 20250227 100100 680935690 7780 7760 7780 7760 642
516 20250227 100000 675952110 7750 7720 7750 7720 897
517 20250227 095900 669013080 7740 7740 7740 7740 24
518 20250227 095800 668827320 7740 7720 7740 7720 88
519 20250227 095700 668147580 7720 7710 7720 7710 433
520 20250227 095600 664809020 7710 7710 7710 7710 4
521 20250227 095500 664778180 7710 7710 7710 7710 20
522 20250227 095400 664623980 7700 7700 7700 7700 115
523 20250227 095300 663738480 7710 7700 7710 7700 501
524 20250227 095200 659880490 7710 7700 7710 7700 133
525 20250227 095100 658856250 7710 7700 7710 7690 203
526 20250227 095000 657293190 7700 7700 7720 7700 166
527 20250227 094900 656014750 7700 7710 7720 7700 1051
528 20250227 094800 647920370 7730 7730 7730 7710 199
529 20250227 094700 646383100 7730 7700 7730 7700 134
530 20250227 094600 645349380 7700 7700 7700 7700 254
531 20250227 094500 643393580 7700 7670 7700 7670 12
532 20250227 094400 643301400 7680 7680 7690 7680 1021
533 20250227 094300 635459730 7680 7680 7680 7680 10
534 20250227 094200 635382930 7680 7680 7680 7680 1006
535 20250227 094100 627656850 7670 7680 7700 7670 223
536 20250227 094000 625943700 7700 7690 7700 7680 195
537 20250227 093900 624444210 7700 7710 7740 7700 980
538 20250227 093800 616893210 7740 7750 7750 7740 312
539 20250227 093700 614478290 7710 7660 7760 7660 2538
540 20250227 093600 594955480 7680 7680 7680 7680 132
541 20250227 093500 593941720 7680 7680 7680 7650 253
542 20250227 093400 592006180 7680 7640 7680 7640 1471
543 20250227 093300 580767300 7640 7650 7680 7640 3149
544 20250227 093200 556659310 7640 7630 7640 7630 82
545 20250227 093100 556032930 7630 7630 7640 7630 18
546 20250227 093000 555895580 7640 7630 7650 7630 135
547 20250227 092900 554864240 7630 7630 7630 7630 751
548 20250227 092800 549134110 7630 7650 7650 7630 3472
549 20250227 092700 522581300 7650 7650 7650 7650 90
550 20250227 092600 521892800 7650 7660 7660 7650 577
551 20250227 092500 517473060 7660 7670 7670 7660 607
552 20250227 092400 512820780 7670 7660 7680 7660 1356
553 20250227 092300 502425450 7650 7640 7650 7640 492
554 20250227 092200 498663370 7640 7640 7640 7640 15
555 20250227 092100 498548770 7640 7620 7640 7610 305
556 20250227 092000 496226520 7640 7640 7640 7610 539
557 20250227 091900 492121430 7650 7610 7650 7600 1433
558 20250227 091800 481220950 7600 7620 7620 7600 1397
559 20250227 091700 470587340 7630 7640 7640 7620 663
560 20250227 091600 465534250 7650 7650 7650 7620 1695
561 20250227 091500 452595640 7640 7620 7640 7610 4176
562 20250227 091400 420795130 7620 7630 7640 7620 4545
563 20250227 091300 386146740 7630 7670 7670 7630 5802
564 20250227 091200 341708030 7670 7680 7680 7670 1969
565 20250227 091100 326603260 7670 7680 7680 7670 1408
566 20250227 091000 315802210 7700 7690 7700 7670 1004
567 20250227 090900 308098230 7680 7680 7710 7670 6484
568 20250227 090800 258185190 7680 7680 7700 7680 1246
569 20250227 090700 248615510 7680 7720 7720 7680 4496
570 20250227 090600 214005310 7710 7710 7730 7700 1194
571 20250227 090500 204808200 7720 7760 7780 7720 12594
572 20250227 090400 107102760 7760 7760 7770 7750 1628
573 20250227 090300 94463830 7760 7780 7780 7750 1083
574 20250227 090200 86058340 7760 7730 7770 7730 988
575 20250227 090100 78410530 7760 7700 7760 7700 517
576 20250227 090000 74421150 7700 7760 7760 7700 9625

1
001340/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,37934,44918407,279573580,331048659590,0.08
20250224,27904,44918407,205652480,331048659590,0.06
20250221,28314,44918407,207541620,329251923310,0.06
20250220,34064,44918407,244920160,322963346330,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 37934 44918407 279573580 331048659590 0.08
3 20250224 27904 44918407 205652480 331048659590 0.06
4 20250221 28314 44918407 207541620 329251923310 0.06
5 20250220 34064 44918407 244920160 322963346330 0.08