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
001430/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183400,1416061670,19840,19840,19840,19840,3011
20250227,183300,1416061670,19840,19840,19840,19840,0
20250227,183200,1416061670,19840,19840,19840,19840,0
20250227,183100,1416061670,19840,19840,19840,19840,0
20250227,183000,1416061670,19840,19840,19840,19840,0
20250227,182900,1416061670,19840,19840,19840,19840,0
20250227,182800,1416061670,19840,19840,19840,19840,0
20250227,182700,1416061670,19840,19840,19840,19840,0
20250227,182600,1416061670,19840,19840,19840,19840,0
20250227,182500,1416061670,19840,19840,19840,19840,0
20250227,182400,1416061670,19840,19840,19840,19840,0
20250227,182300,1416061670,19840,19840,19840,19840,0
20250227,182200,1416061670,19840,19840,19840,19840,0
20250227,182100,1416061670,19840,19840,19840,19840,0
20250227,182000,1416061670,19840,19840,19840,19840,0
20250227,181900,1416061670,19840,19840,19840,19840,0
20250227,181800,1416061670,19840,19840,19840,19840,0
20250227,181700,1416061670,19840,19840,19840,19840,0
20250227,181600,1416061670,19840,19840,19840,19840,0
20250227,181500,1416061670,19840,19840,19840,19840,0
20250227,181400,1416061670,19840,19840,19840,19840,0
20250227,181300,1416061670,19840,19840,19840,19840,0
20250227,181200,1416061670,19840,19840,19840,19840,0
20250227,181100,1416061670,19840,19840,19840,19840,0
20250227,181000,1416061670,19840,19840,19840,19840,0
20250227,180900,1416061670,19840,19840,19840,19840,0
20250227,180800,1416061670,19840,19840,19840,19840,0
20250227,180700,1416061670,19840,19840,19840,19840,0
20250227,180600,1416061670,19840,19840,19840,19840,0
20250227,180500,1416061670,19840,19840,19840,19840,0
20250227,180400,1416061670,19840,19840,19840,19840,3011
20250227,180300,1416061670,19840,19840,19840,19840,0
20250227,180200,1416061670,19840,19840,19840,19840,0
20250227,180100,1416061670,19840,19840,19840,19840,0
20250227,180000,1416061670,19840,19840,19840,19840,0
20250227,175900,1416061670,19840,19840,19840,19840,0
20250227,175800,1416061670,19840,19840,19840,19840,0
20250227,175700,1416061670,19840,19840,19840,19840,0
20250227,175600,1416061670,19840,19840,19840,19840,0
20250227,175500,1416061670,19840,19840,19840,19840,0
20250227,175400,1416061670,19840,19840,19840,19840,0
20250227,175300,1416061670,19840,19840,19840,19840,0
20250227,175200,1416061670,19840,19840,19840,19840,0
20250227,175100,1416061670,19840,19840,19840,19840,0
20250227,175000,1416061670,19840,19840,19840,19840,0
20250227,174900,1416061670,19840,19840,19840,19840,0
20250227,174800,1416061670,19840,19840,19840,19840,0
20250227,174700,1416061670,19840,19840,19840,19840,0
20250227,174600,1416061670,19840,19840,19840,19840,0
20250227,174500,1416061670,19840,19840,19840,19840,0
20250227,174400,1416061670,19840,19840,19840,19840,0
20250227,174300,1416061670,19840,19840,19840,19840,0
20250227,174200,1416061670,19840,19840,19840,19840,0
20250227,174100,1416061670,19840,19840,19840,19840,0
20250227,174000,1416061670,19840,19840,19840,19840,0
20250227,173900,1416061670,19840,19840,19840,19840,0
20250227,173800,1416061670,19840,19840,19840,19840,0
20250227,173700,1416061670,19840,19840,19840,19840,0
20250227,173600,1416061670,19840,19840,19840,19840,0
20250227,173500,1416061670,19840,19840,19840,19840,0
20250227,173400,1416061670,19840,19840,19840,19840,3011
20250227,173300,1416061670,19840,19840,19840,19840,0
20250227,173200,1416061670,19840,19840,19840,19840,0
20250227,173100,1416061670,19840,19840,19840,19840,0
20250227,173000,1416061670,19840,19840,19840,19840,0
20250227,172900,1416061670,19840,19840,19840,19840,0
20250227,172800,1416061670,19840,19840,19840,19840,0
20250227,172700,1416061670,19840,19840,19840,19840,0
20250227,172600,1416061670,19840,19840,19840,19840,0
20250227,172500,1416061670,19840,19840,19840,19840,0
20250227,172400,1416061670,19840,19840,19840,19840,0
20250227,172300,1416061670,19840,19840,19840,19840,0
20250227,172200,1416061670,19840,19840,19840,19840,0
20250227,172100,1416061670,19840,19840,19840,19840,0
20250227,172000,1416061670,19840,19840,19840,19840,0
20250227,171900,1416061670,19840,19840,19840,19840,0
20250227,171800,1416061670,19840,19840,19840,19840,0
20250227,171700,1416061670,19840,19840,19840,19840,0
20250227,171600,1416061670,19840,19840,19840,19840,0
20250227,171500,1416061670,19840,19840,19840,19840,0
20250227,171400,1416061670,19840,19840,19840,19840,0
20250227,171300,1416061670,19840,19840,19840,19840,0
20250227,171200,1416061670,19840,19840,19840,19840,0
20250227,171100,1416061670,19840,19840,19840,19840,0
20250227,171000,1416061670,19840,19840,19840,19840,0
20250227,170900,1416061670,19840,19840,19840,19840,0
20250227,170800,1416061670,19840,19840,19840,19840,0
20250227,170700,1416061670,19840,19840,19840,19840,0
20250227,170600,1416061670,19840,19840,19840,19840,0
20250227,170500,1416061670,19840,19840,19840,19840,0
20250227,170400,1416061670,19840,19840,19840,19840,3011
20250227,170300,1416061670,19840,19840,19840,19840,0
20250227,170200,1416061670,19840,19840,19840,19840,0
20250227,170100,1416061670,19840,19840,19840,19840,0
20250227,170000,1416061670,19840,19840,19840,19840,0
20250227,165900,1416061670,19840,19840,19840,19840,0
20250227,165800,1416061670,19840,19840,19840,19840,0
20250227,165700,1416061670,19840,19840,19840,19840,0
20250227,165600,1416061670,19840,19840,19840,19840,0
20250227,165500,1416061670,19840,19840,19840,19840,0
20250227,165400,1416061670,19840,19840,19840,19840,0
20250227,165300,1416061670,19840,19840,19840,19840,0
20250227,165200,1416061670,19840,19840,19840,19840,0
20250227,165100,1416061670,19840,19840,19840,19840,0
20250227,165000,1416061670,19840,19840,19840,19840,0
20250227,164900,1416061670,19840,19840,19840,19840,0
20250227,164800,1416061670,19840,19840,19840,19840,0
20250227,164700,1416061670,19840,19840,19840,19840,0
20250227,164600,1416061670,19840,19840,19840,19840,0
20250227,164500,1416061670,19840,19840,19840,19840,0
20250227,164400,1416061670,19840,19840,19840,19840,0
20250227,164300,1416061670,19840,19840,19840,19840,0
20250227,164200,1416061670,19840,19840,19840,19840,0
20250227,164100,1416061670,19840,19840,19840,19840,0
20250227,164000,1416061670,19840,19840,19840,19840,0
20250227,163900,1416061670,19840,19840,19840,19840,0
20250227,163800,1416061670,19840,19840,19840,19840,0
20250227,163700,1416061670,19840,19840,19840,19840,0
20250227,163600,1416061670,19840,19840,19840,19840,0
20250227,163500,1416061670,19840,19840,19840,19840,0
20250227,163400,1416061670,19840,19840,19840,19840,3011
20250227,163300,1416061670,19840,19840,19840,19840,0
20250227,163200,1416061670,19840,19840,19840,19840,0
20250227,163100,1416061670,19840,19840,19840,19840,0
20250227,163000,1416061670,19840,19840,19840,19840,0
20250227,162900,1416061670,19840,19840,19840,19840,0
20250227,162800,1416061670,19840,19840,19840,19840,0
20250227,162700,1416061670,19840,19840,19840,19840,0
20250227,162600,1416061670,19840,19840,19840,19840,0
20250227,162500,1416061670,19840,19840,19840,19840,0
20250227,162400,1416061670,19840,19840,19840,19840,0
20250227,162300,1416061670,19840,19840,19840,19840,0
20250227,162200,1416061670,19840,19840,19840,19840,0
20250227,162100,1416061670,19840,19840,19840,19840,0
20250227,162000,1416061670,19840,19840,19840,19840,0
20250227,161900,1416061670,19840,19840,19840,19840,0
20250227,161800,1416061670,19840,19840,19840,19840,0
20250227,161700,1416061670,19840,19840,19840,19840,0
20250227,161600,1416061670,19840,19840,19840,19840,0
20250227,161500,1416061670,19840,19840,19840,19840,0
20250227,161400,1416061670,19840,19840,19840,19840,0
20250227,161300,1416061670,19840,19840,19840,19840,0
20250227,161200,1416061670,19840,19840,19840,19840,0
20250227,161100,1416061670,19840,19840,19840,19840,0
20250227,161000,1416061670,19840,19840,19840,19840,0
20250227,160900,1416061670,19840,19840,19840,19840,0
20250227,160800,1416061670,19840,19840,19840,19840,0
20250227,160700,1416061670,19840,19840,19840,19840,0
20250227,160600,1416061670,19840,19840,19840,19840,0
20250227,160500,1416061670,19840,19840,19840,19840,0
20250227,160400,1416061670,19840,19840,19840,19840,3011
20250227,160300,1416061670,19840,19840,19840,19840,0
20250227,160200,1416061670,19840,19840,19840,19840,0
20250227,160100,1416061670,19840,19840,19840,19840,0
20250227,160000,1416061670,19840,19840,19840,19840,0
20250227,155900,1416061670,19840,19840,19840,19840,0
20250227,155800,1416061670,19840,19840,19840,19840,0
20250227,155700,1416061670,19840,19840,19840,19840,0
20250227,155600,1416061670,19840,19840,19840,19840,0
20250227,155500,1416061670,19840,19840,19840,19840,0
20250227,155400,1416061670,19840,19840,19840,19840,0
20250227,155300,1416061670,19840,19840,19840,19840,0
20250227,155200,1416061670,19840,19840,19840,19840,0
20250227,155100,1416061670,19840,19840,19840,19840,0
20250227,155000,1416061670,19840,19840,19840,19840,0
20250227,154900,1416061670,19840,19840,19840,19840,0
20250227,154800,1416061670,19840,19840,19840,19840,0
20250227,154700,1416061670,19840,19840,19840,19840,0
20250227,154600,1416061670,19840,19840,19840,19840,0
20250227,154500,1416061670,19840,19840,19840,19840,0
20250227,154400,1416061670,19840,19840,19840,19840,0
20250227,154300,1416061670,19840,19840,19840,19840,0
20250227,154200,1416061670,19840,19840,19840,19840,0
20250227,154100,1416061670,19840,19840,19840,19840,0
20250227,154000,1416061670,19840,19840,19840,19840,0
20250227,153900,1416061670,19840,19840,19840,19840,0
20250227,153800,1416061670,19840,19840,19840,19840,0
20250227,153700,1416061670,19840,19840,19840,19840,0
20250227,153600,1416061670,19840,19840,19840,19840,0
20250227,153500,1416061670,19840,19840,19840,19840,0
20250227,153400,1416061670,19840,19840,19840,19840,3011
20250227,153300,1416061670,19840,19840,19840,19840,0
20250227,153200,1416061670,19840,19840,19840,19840,0
20250227,153100,1416061670,19840,19840,19840,19840,0
20250227,153000,1416061670,19840,19840,19840,19840,3011
20250227,152900,1356323430,19810,19810,19810,19810,0
20250227,152800,1356323430,19810,19810,19810,19810,0
20250227,152700,1356323430,19810,19810,19810,19810,0
20250227,152600,1356323430,19810,19810,19810,19810,0
20250227,152500,1356323430,19810,19810,19810,19810,0
20250227,152400,1356323430,19810,19810,19810,19810,0
20250227,152300,1356323430,19810,19810,19810,19810,0
20250227,152200,1356323430,19810,19810,19810,19810,0
20250227,152100,1356323430,19810,19810,19810,19810,0
20250227,152000,1356323430,19810,19810,19810,19810,0
20250227,151900,1356323430,19810,19790,19820,19790,209
20250227,151800,1352183440,19790,19800,19800,19790,151
20250227,151700,1349193840,19800,19800,19800,19790,65
20250227,151600,1347907020,19800,19790,19800,19790,355
20250227,151500,1340881350,19800,19790,19800,19790,22
20250227,151400,1340445760,19800,19790,19800,19790,155
20250227,151300,1337377920,19790,19780,19790,19780,94
20250227,151200,1335517940,19790,19780,19790,19780,36
20250227,151100,1334805740,19780,19780,19790,19780,96
20250227,151000,1332906270,19780,19780,19790,19780,22
20250227,150900,1332471080,19790,19780,19790,19780,23
20250227,150800,1332016030,19780,19790,19790,19780,145
20250227,150700,1329147910,19790,19780,19790,19780,41
20250227,150600,1328336820,19790,19780,19790,19780,64
20250227,150500,1327070880,19780,19790,19790,19780,247
20250227,150400,1322185110,19780,19790,19790,19780,430
20250227,150300,1313678770,19790,19790,19790,19790,32
20250227,150200,1313045490,19780,19790,19790,19780,3
20250227,150100,1312986130,19790,19780,19790,19780,65
20250227,150000,1311700320,19780,19780,19790,19780,111
20250227,145900,1309504520,19790,19790,19790,19790,24
20250227,145800,1309029560,19780,19790,19790,19780,42
20250227,145700,1308198770,19790,19790,19790,19780,51
20250227,145600,1307189670,19800,19800,19800,19790,68
20250227,145500,1305843930,19800,19810,19810,19790,283
20250227,145400,1300239160,19810,19810,19820,19800,191
20250227,145300,1296454890,19810,19800,19810,19790,123
20250227,145200,1294019860,19800,19790,19800,19790,30
20250227,145100,1293426050,19790,19800,19800,19790,39
20250227,145000,1292654040,19790,19800,19800,19790,30
20250227,144900,1292060230,19790,19800,19800,19790,74
20250227,144800,1290595650,19790,19790,19800,19790,53
20250227,144700,1289546630,19800,19800,19800,19790,21
20250227,144600,1289131020,19800,19800,19800,19790,50
20250227,144500,1288141410,19800,19800,19800,19790,80
20250227,144400,1286557600,19800,19790,19800,19790,93
20250227,144300,1284717120,19800,19800,19800,19800,54
20250227,144200,1283647920,19800,19810,19810,19800,29
20250227,144100,1283073630,19810,19800,19810,19800,51
20250227,144000,1282063770,19820,19800,19820,19800,29
20250227,143900,1281489370,19810,19800,19810,19800,100
20250227,143800,1279508560,19800,19800,19800,19800,37
20250227,143700,1278775960,19800,19790,19800,19790,60
20250227,143600,1277588150,19800,19800,19800,19800,54
20250227,143500,1276518950,19800,19790,19800,19790,46
20250227,143400,1275608160,19790,19800,19800,19790,145
20250227,143300,1272737350,19790,19790,19790,19790,59
20250227,143200,1271569740,19790,19800,19810,19790,94
20250227,143100,1269708680,19790,19800,19800,19790,52
20250227,143000,1268679480,19800,19800,19800,19790,325
20250227,142900,1262244680,19800,19790,19800,19790,455
20250227,142800,1253240180,19790,19810,19810,19790,28
20250227,142700,1252685840,19800,19810,19810,19800,78
20250227,142600,1251141230,19800,19810,19810,19800,65
20250227,142500,1249854040,19810,19810,19810,19800,54
20250227,142400,1248784490,19800,19800,19810,19800,47
20250227,142300,1247853820,19810,19810,19810,19800,43
20250227,142200,1247002180,19800,19820,19820,19800,111
20250227,142100,1244803260,19820,19820,19820,19790,203
20250227,142000,1240782220,19810,19810,19820,19800,138
20250227,141900,1238048600,19810,19810,19810,19800,136
20250227,141800,1235355200,19810,19810,19810,19800,54
20250227,141700,1234285810,19810,19810,19810,19800,98
20250227,141600,1232344950,19810,19810,19810,19800,80
20250227,141500,1230760570,19800,19810,19810,19800,42
20250227,141400,1229928750,19810,19810,19810,19800,54
20250227,141300,1228859400,19800,19800,19800,19790,124
20250227,141200,1226404390,19790,19790,19800,19790,51
20250227,141100,1225394970,19800,19780,19800,19780,39
20250227,141000,1224623130,19780,19790,19790,19780,92
20250227,140900,1222802640,19780,19790,19790,19780,62
20250227,140800,1221576040,19790,19800,19800,19790,71
20250227,140700,1220170800,19800,19790,19800,19770,552
20250227,140600,1209246780,19780,19770,19780,19770,49
20250227,140500,1208277850,19780,19770,19790,19770,69
20250227,140400,1206913270,19780,19780,19790,19770,113
20250227,140300,1204678450,19780,19780,19790,19780,38
20250227,140200,1203926680,19770,19780,19790,19770,102
20250227,140100,1201909400,19780,19780,19780,19770,52
20250227,140000,1200881030,19770,19780,19780,19770,76
20250227,135900,1199378170,19780,19770,19780,19770,65
20250227,135800,1198092950,19780,19780,19780,19770,47
20250227,135700,1197163560,19780,19780,19780,19770,53
20250227,135600,1196115590,19770,19780,19780,19770,55
20250227,135500,1195028140,19780,19770,19780,19770,39
20250227,135400,1194256990,19770,19770,19780,19770,67
20250227,135300,1192932270,19770,19780,19780,19770,55
20250227,135200,1191844740,19770,19780,19780,19770,62
20250227,135100,1190618840,19780,19780,19780,19770,52
20250227,135000,1189590550,19780,19780,19780,19770,58
20250227,134900,1188443780,19780,19770,19780,19770,59
20250227,134800,1187277220,19780,19770,19780,19770,79
20250227,134700,1185715040,19780,19780,19780,19770,52
20250227,134600,1184686680,19770,19770,19780,19770,191
20250227,134500,1180910250,19770,19760,19770,19760,79
20250227,134400,1179349000,19770,19760,19770,19760,75
20250227,134300,1177866640,19770,19770,19770,19760,52
20250227,134200,1176838800,19770,19760,19770,19760,75
20250227,134100,1175356440,19770,19770,19770,19760,54
20250227,134000,1174289160,19770,19770,19770,19760,74
20250227,133900,1172826580,19770,19750,19770,19750,85
20250227,133800,1171147090,19750,19760,19760,19750,50
20250227,133700,1170159270,19760,19760,19760,19750,73
20250227,133600,1168717180,19760,19760,19760,19750,49
20250227,133500,1167749140,19760,19760,19760,19750,106
20250227,133400,1165655260,19760,19760,19760,19750,110
20250227,133300,1163482560,19760,19750,19760,19750,146
20250227,133200,1160598810,19760,19750,19760,19730,109
20250227,133100,1158446380,19750,19730,19750,19730,625
20250227,133000,1146109070,19740,19750,19750,19740,44
20250227,132900,1145240280,19740,19770,19770,19720,1179
20250227,132800,1121970500,19770,19770,19770,19760,49
20250227,132700,1121002150,19770,19760,19770,19760,58
20250227,132600,1119855870,19770,19770,19770,19760,54
20250227,132500,1118788620,19760,19760,19770,19760,95
20250227,132400,1116911370,19770,19760,19770,19760,34
20250227,132300,1116239400,19770,19760,19770,19760,71
20250227,132200,1114836330,19760,19770,19780,19760,595
20250227,132100,1103073120,19770,19790,19790,19770,1057
20250227,132000,1082160150,19800,19790,19800,19790,79
20250227,131900,1080596530,19790,19790,19790,19790,32
20250227,131800,1079963250,19790,19790,19800,19790,59
20250227,131700,1078795530,19790,19790,19790,19790,68
20250227,131600,1077449810,19800,19790,19800,19790,71
20250227,131500,1076044330,19790,19790,19800,19790,88
20250227,131400,1074302520,19800,19800,19800,19800,21
20250227,131300,1073886720,19790,19790,19790,19790,38
20250227,131200,1073134700,19790,19790,19790,19790,31
20250227,131100,1072521210,19790,19800,19800,19790,161
20250227,131000,1069333800,19800,19810,19810,19800,282
20250227,130900,1063749220,19800,19800,19800,19800,20
20250227,130800,1063353220,19800,19800,19810,19800,59
20250227,130700,1062184930,19800,19800,19800,19800,20
20250227,130600,1061788930,19800,19800,19810,19800,77
20250227,130500,1060263830,19800,19800,19800,19790,190
20250227,130400,1056502010,19800,19800,19800,19800,374
20250227,130300,1049096810,19810,19800,19810,19800,47
20250227,130200,1048166020,19810,19810,19810,19810,10
20250227,130100,1047967920,19810,19810,19810,19800,49
20250227,130000,1046997240,19800,19800,19800,19800,31
20250227,125900,1046383440,19800,19800,19800,19800,13
20250227,125800,1046126040,19800,19810,19820,19800,552
20250227,125700,1035191310,19810,19810,19810,19810,20
20250227,125600,1034795110,19820,19830,19830,19820,100
20250227,125500,1032813020,19830,19830,19830,19830,9
20250227,125400,1032634550,19820,19830,19830,19820,10
20250227,125300,1032436260,19820,19830,19830,19820,268
20250227,125200,1027123780,19830,19830,19830,19830,19
20250227,125100,1026747010,19830,19840,19840,19830,47
20250227,125000,1025814540,19840,19840,19840,19840,130
20250227,124900,1023235340,19830,19830,19830,19830,0
20250227,124800,1023235340,19830,19830,19830,19830,0
20250227,124700,1023235340,19830,19830,19830,19830,173
20250227,124600,1019804750,19830,19840,19840,19830,173
20250227,124500,1016373960,19840,19820,19840,19820,2
20250227,124400,1016334300,19820,19840,19840,19820,185
20250227,124300,1012664350,19840,19830,19840,19830,35
20250227,124200,1011970020,19830,19830,19830,19830,0
20250227,124100,1011970020,19830,19830,19830,19830,47
20250227,124000,1011038010,19830,19830,19830,19830,0
20250227,123900,1011038010,19830,19830,19830,19830,24
20250227,123800,1010562090,19830,19810,19830,19810,6
20250227,123700,1010443210,19830,19820,19830,19810,111
20250227,123600,1008242800,19820,19820,19820,19820,0
20250227,123500,1008242800,19820,19820,19820,19820,30
20250227,123400,1007648200,19810,19820,19820,19810,26
20250227,123300,1007132890,19820,19820,19820,19820,57
20250227,123200,1006003150,19830,19830,19830,19830,15
20250227,123100,1005705700,19820,19810,19820,19810,17
20250227,123000,1005368770,19810,19820,19820,19810,76
20250227,122900,1003862540,19820,19820,19820,19820,0
20250227,122800,1003862540,19820,19820,19820,19820,27
20250227,122700,1003327400,19820,19820,19820,19820,8
20250227,122600,1003168840,19820,19820,19820,19820,1
20250227,122500,1003149020,19820,19820,19820,19820,15
20250227,122400,1002851720,19810,19820,19820,19810,11
20250227,122300,1002633710,19820,19820,19820,19820,51
20250227,122200,1001622890,19810,19820,19830,19810,128
20250227,122100,999086080,19820,19820,19820,19820,5
20250227,122000,998986980,19820,19820,19820,19820,45
20250227,121900,998095080,19820,19830,19830,19820,57
20250227,121800,996965330,19830,19820,19830,19820,6
20250227,121700,996846400,19820,19810,19820,19810,14
20250227,121600,996568930,19820,19810,19820,19810,25
20250227,121500,996073480,19800,19800,19800,19800,0
20250227,121400,996073480,19800,19800,19800,19800,196
20250227,121300,992192680,19800,19800,19800,19790,17
20250227,121200,991856150,19800,19800,19800,19790,17
20250227,121100,991519620,19800,19800,19800,19800,13
20250227,121000,991262220,19800,19800,19800,19790,174
20250227,120900,987817760,19800,19820,19820,19790,424
20250227,120800,979423150,19810,19820,19820,19810,161
20250227,120700,976233550,19820,19820,19820,19810,89
20250227,120600,974469670,19820,19820,19820,19820,21
20250227,120500,974053450,19820,19820,19820,19820,16
20250227,120400,973736330,19820,19810,19820,19810,71
20250227,120300,972329720,19810,19830,19830,19810,142
20250227,120200,969514410,19830,19820,19830,19820,15
20250227,120100,969217020,19820,19820,19820,19820,8
20250227,120000,969058460,19820,19820,19820,19820,6
20250227,115900,968939540,19820,19820,19820,19820,16
20250227,115800,968622420,19820,19820,19820,19820,13
20250227,115700,968364760,19820,19820,19820,19820,45
20250227,115600,967472860,19820,19820,19820,19820,8
20250227,115500,967314300,19810,19810,19810,19810,2
20250227,115400,967274680,19820,19820,19820,19820,40
20250227,115300,966481880,19820,19810,19820,19810,34
20250227,115200,965808190,19820,19820,19820,19810,63
20250227,115100,964559970,19810,19820,19820,19810,117
20250227,115000,962241080,19820,19810,19820,19810,51
20250227,114900,961230270,19820,19810,19820,19810,52
20250227,114800,960199820,19810,19830,19830,19810,151
20250227,114700,957207100,19830,19830,19830,19830,20
20250227,114600,956810500,19820,19820,19820,19820,0
20250227,114500,956810500,19820,19820,19820,19820,194
20250227,114400,952965420,19810,19810,19810,19810,7
20250227,114300,952826750,19820,19840,19840,19820,236
20250227,114200,948147640,19840,19840,19840,19840,14
20250227,114100,947869880,19840,19840,19840,19840,11
20250227,114000,947651640,19830,19830,19830,19830,21
20250227,113900,947235210,19830,19830,19830,19830,156
20250227,113800,944141730,19850,19850,19850,19850,0
20250227,113700,944141730,19850,19830,19850,19830,538
20250227,113600,933467300,19810,19820,19820,19810,13
20250227,113500,933209650,19810,19820,19820,19810,3
20250227,113400,933150200,19820,19820,19820,19820,30
20250227,113300,932555600,19810,19820,19820,19810,136
20250227,113200,929861080,19820,19810,19820,19810,64
20250227,113100,928592610,19820,19830,19830,19820,20
20250227,113000,928196160,19820,19830,19830,19820,12
20250227,112900,927958300,19820,19820,19820,19810,51
20250227,112800,926947490,19820,19820,19820,19820,32
20250227,112700,926313250,19820,19820,19820,19810,9
20250227,112600,926134880,19820,19830,19830,19820,69
20250227,112500,924767180,19820,19820,19830,19820,13
20250227,112400,924509470,19830,19810,19830,19810,95
20250227,112300,922626570,19800,19810,19810,19800,18
20250227,112200,922270070,19800,19810,19810,19800,19
20250227,112100,921893770,19810,19810,19810,19810,40
20250227,112000,921101370,19810,19800,19810,19800,56
20250227,111900,919992090,19810,19810,19810,19810,30
20250227,111800,919397790,19800,19800,19800,19800,73
20250227,111700,917952390,19790,19800,19800,19790,14
20250227,111600,917675240,19800,19800,19800,19800,35
20250227,111500,916982240,19800,19800,19800,19790,37
20250227,111400,916249670,19800,19790,19800,19790,27
20250227,111300,915715240,19790,19800,19800,19790,68
20250227,111200,914369380,19800,19790,19800,19790,13
20250227,111100,914112080,19790,19790,19790,19790,14
20250227,111000,913835020,19790,19790,19790,19780,178
20250227,110900,910313100,19790,19810,19810,19790,489
20250227,110800,900631120,19800,19810,19810,19800,12
20250227,110700,900393420,19810,19810,19810,19810,73
20250227,110600,898947290,19810,19810,19810,19810,0
20250227,110500,898947290,19810,19820,19820,19810,349
20250227,110400,892030600,19820,19790,19820,19790,332
20250227,110300,885455640,19790,19790,19790,19790,15
20250227,110200,885158790,19790,19780,19790,19780,92
20250227,110100,883338130,19810,19810,19810,19810,0
20250227,110000,883338130,19810,19790,19810,19790,21
20250227,105900,882922520,19790,19790,19790,19790,122
20250227,105800,880508140,19790,19800,19800,19780,41
20250227,105700,879696830,19780,19780,19780,19780,0
20250227,105600,879696830,19780,19780,19780,19780,1
20250227,105500,879677050,19810,19810,19810,19780,4
20250227,105400,879597840,19770,19770,19770,19770,0
20250227,105300,879597840,19770,19770,19770,19760,537
20250227,105200,868981510,19770,19780,19780,19770,89
20250227,105100,867221920,19780,19780,19780,19780,52
20250227,105000,866193360,19800,19800,19800,19800,10
20250227,104900,865995360,19780,19790,19790,19780,343
20250227,104800,859210520,19790,19790,19790,19780,69
20250227,104700,857845230,19790,19800,19800,19790,50
20250227,104600,856855550,19800,19800,19800,19800,10
20250227,104500,856657550,19800,19800,19800,19780,52
20250227,104400,855628210,19800,19800,19810,19780,417
20250227,104300,847373630,19810,19800,19810,19800,170
20250227,104200,844006540,19800,19800,19800,19800,6
20250227,104100,843887740,19800,19800,19800,19790,21
20250227,104000,843472030,19800,19800,19800,19790,47
20250227,103900,842541440,19800,19800,19800,19800,30
20250227,103800,841947440,19790,19780,19790,19780,24
20250227,103700,841472490,19780,19840,19840,19780,983
20250227,103600,821997730,19840,19870,19870,19840,122
20250227,103500,819574990,19870,19880,19890,19870,112
20250227,103400,817348440,19880,19890,19900,19880,25
20250227,103300,816851050,19890,19890,19890,19890,22
20250227,103200,816413470,19890,19890,19890,19890,12
20250227,103100,816174790,19890,19920,19940,19890,532
20250227,103000,805584840,19910,19900,19910,19900,6
20250227,102900,805465430,19900,19900,19900,19900,26
20250227,102800,804948030,19900,19880,19900,19880,324
20250227,102700,798503810,19870,19870,19880,19870,30
20250227,102600,797907430,19880,19880,19880,19880,22
20250227,102500,797470070,19880,19880,19880,19880,19
20250227,102400,797092350,19850,19850,19850,19850,70
20250227,102300,795702850,19880,19880,19880,19880,22
20250227,102200,795265490,19890,19920,19920,19850,926
20250227,102100,776871600,19930,19940,19940,19930,135
20250227,102000,774181000,19930,19940,19940,19930,4
20250227,101900,774101270,19930,19930,19940,19930,41
20250227,101800,773283860,19930,19970,19970,19930,1024
20250227,101700,752863560,19950,19950,19950,19940,47
20250227,101600,751925920,19950,19970,19970,19950,70
20250227,101500,750528460,19940,19940,19940,19940,2
20250227,101400,750488580,19950,19950,19970,19950,163
20250227,101300,747236630,19950,19970,19970,19940,10
20250227,101200,747037190,19940,19940,19940,19940,167
20250227,101100,743707210,19930,19980,19990,19930,451
20250227,101000,734704460,19980,19980,20000,19980,1199
20250227,100900,710730310,19970,19960,19970,19940,999
20250227,100800,690786440,19960,19890,19960,19890,3613
20250227,100700,618799280,19880,19880,19890,19880,42
20250227,100600,617964270,19880,19750,19880,19750,1710
20250227,100500,584082660,19780,19770,19780,19750,239
20250227,100400,579357250,19770,19760,19770,19760,177
20250227,100300,575859720,19760,19750,19760,19750,408
20250227,100200,567798440,19760,19730,19760,19730,557
20250227,100100,556803910,19740,19730,19740,19730,324
20250227,100000,550410470,19740,19740,19740,19740,35
20250227,095900,549719570,19740,19770,19770,19740,68
20250227,095800,548376350,19770,19770,19770,19770,77
20250227,095700,546854060,19800,19770,19800,19770,388
20250227,095600,539175000,19780,19730,19780,19730,484
20250227,095500,529611430,19720,19700,19720,19690,610
20250227,095400,517590890,19700,19700,19700,19700,3
20250227,095300,517531790,19700,19710,19730,19700,616
20250227,095200,505382090,19700,19710,19710,19700,684
20250227,095100,491902830,19710,19720,19720,19710,243
20250227,095000,487113230,19710,19720,19730,19710,225
20250227,094900,482676260,19720,19730,19730,19710,403
20250227,094800,474729820,19720,19730,19740,19720,181
20250227,094700,471159600,19740,19740,19750,19740,309
20250227,094600,465059850,19750,19750,19750,19750,145
20250227,094500,462196100,19750,19750,19760,19750,280
20250227,094400,456665990,19750,19760,19760,19750,99
20250227,094300,454710630,19750,19770,19770,19750,243
20250227,094200,449909750,19770,19780,19780,19770,100
20250227,094100,447932370,19800,19810,19810,19790,433
20250227,094000,439359030,19810,19820,19820,19810,146
20250227,093900,436466570,19800,19820,19830,19800,306
20250227,093800,430402130,19810,19800,19810,19800,3
20250227,093700,430342720,19810,19810,19820,19810,276
20250227,093600,424874560,19810,19810,19820,19810,184
20250227,093500,421229210,19820,19840,19840,19820,1165
20250227,093400,398126090,19830,19840,19850,19830,545
20250227,093300,387311470,19840,19840,19850,19830,300
20250227,093200,381359490,19850,19860,19860,19840,121
20250227,093100,378957780,19860,19860,19860,19850,201
20250227,093000,374966720,19870,19880,19880,19860,170
20250227,092900,371588830,19880,19870,19880,19800,1283
20250227,092800,346126450,19880,19830,19880,19830,591
20250227,092700,334393070,19840,19870,19870,19840,238
20250227,092600,329665560,19870,19860,19890,19860,292
20250227,092500,323859340,19880,19810,19900,19810,3858
20250227,092400,247177900,19800,19810,19820,19800,270
20250227,092300,241827670,19820,19800,19830,19780,300
20250227,092200,235883420,19850,19790,19850,19770,37
20250227,092100,235150940,19780,19750,19780,19740,886
20250227,092000,217645710,19750,19760,19760,19740,217
20250227,091900,213360750,19740,19740,19750,19740,397
20250227,091800,205521170,19740,19750,19750,19730,263
20250227,091700,200329820,19750,19780,19870,19750,90
20250227,091600,198550100,19780,19740,19780,19730,704
20250227,091500,184637950,19730,19720,19730,19690,642
20250227,091400,171979080,19720,19680,19720,19680,160
20250227,091300,168826980,19660,19660,19670,19640,413
20250227,091200,160705860,19650,19660,19670,19620,599
20250227,091100,148925890,19660,19660,19660,19600,707
20250227,091000,135045350,19660,19710,19710,19570,3017
20250227,090900,75691830,19740,19770,19790,19700,861
20250227,090800,58689610,19770,19780,19780,19710,1420
20250227,090700,30661070,19790,19800,19830,19790,161
20250227,090600,27473940,19800,19810,19820,19800,101
20250227,090500,25473490,19840,19840,19840,19810,26
20250227,090400,24957950,19800,19830,19830,19800,158
20250227,090300,21826660,19820,19900,19900,19820,128
20250227,090200,19287930,19820,19780,19820,19770,585
20250227,090100,7704620,19780,19780,19790,19780,41
20250227,090000,6893460,19790,19820,19820,19780,348
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183400 1416061670 19840 19840 19840 19840 3011
3 20250227 183300 1416061670 19840 19840 19840 19840 0
4 20250227 183200 1416061670 19840 19840 19840 19840 0
5 20250227 183100 1416061670 19840 19840 19840 19840 0
6 20250227 183000 1416061670 19840 19840 19840 19840 0
7 20250227 182900 1416061670 19840 19840 19840 19840 0
8 20250227 182800 1416061670 19840 19840 19840 19840 0
9 20250227 182700 1416061670 19840 19840 19840 19840 0
10 20250227 182600 1416061670 19840 19840 19840 19840 0
11 20250227 182500 1416061670 19840 19840 19840 19840 0
12 20250227 182400 1416061670 19840 19840 19840 19840 0
13 20250227 182300 1416061670 19840 19840 19840 19840 0
14 20250227 182200 1416061670 19840 19840 19840 19840 0
15 20250227 182100 1416061670 19840 19840 19840 19840 0
16 20250227 182000 1416061670 19840 19840 19840 19840 0
17 20250227 181900 1416061670 19840 19840 19840 19840 0
18 20250227 181800 1416061670 19840 19840 19840 19840 0
19 20250227 181700 1416061670 19840 19840 19840 19840 0
20 20250227 181600 1416061670 19840 19840 19840 19840 0
21 20250227 181500 1416061670 19840 19840 19840 19840 0
22 20250227 181400 1416061670 19840 19840 19840 19840 0
23 20250227 181300 1416061670 19840 19840 19840 19840 0
24 20250227 181200 1416061670 19840 19840 19840 19840 0
25 20250227 181100 1416061670 19840 19840 19840 19840 0
26 20250227 181000 1416061670 19840 19840 19840 19840 0
27 20250227 180900 1416061670 19840 19840 19840 19840 0
28 20250227 180800 1416061670 19840 19840 19840 19840 0
29 20250227 180700 1416061670 19840 19840 19840 19840 0
30 20250227 180600 1416061670 19840 19840 19840 19840 0
31 20250227 180500 1416061670 19840 19840 19840 19840 0
32 20250227 180400 1416061670 19840 19840 19840 19840 3011
33 20250227 180300 1416061670 19840 19840 19840 19840 0
34 20250227 180200 1416061670 19840 19840 19840 19840 0
35 20250227 180100 1416061670 19840 19840 19840 19840 0
36 20250227 180000 1416061670 19840 19840 19840 19840 0
37 20250227 175900 1416061670 19840 19840 19840 19840 0
38 20250227 175800 1416061670 19840 19840 19840 19840 0
39 20250227 175700 1416061670 19840 19840 19840 19840 0
40 20250227 175600 1416061670 19840 19840 19840 19840 0
41 20250227 175500 1416061670 19840 19840 19840 19840 0
42 20250227 175400 1416061670 19840 19840 19840 19840 0
43 20250227 175300 1416061670 19840 19840 19840 19840 0
44 20250227 175200 1416061670 19840 19840 19840 19840 0
45 20250227 175100 1416061670 19840 19840 19840 19840 0
46 20250227 175000 1416061670 19840 19840 19840 19840 0
47 20250227 174900 1416061670 19840 19840 19840 19840 0
48 20250227 174800 1416061670 19840 19840 19840 19840 0
49 20250227 174700 1416061670 19840 19840 19840 19840 0
50 20250227 174600 1416061670 19840 19840 19840 19840 0
51 20250227 174500 1416061670 19840 19840 19840 19840 0
52 20250227 174400 1416061670 19840 19840 19840 19840 0
53 20250227 174300 1416061670 19840 19840 19840 19840 0
54 20250227 174200 1416061670 19840 19840 19840 19840 0
55 20250227 174100 1416061670 19840 19840 19840 19840 0
56 20250227 174000 1416061670 19840 19840 19840 19840 0
57 20250227 173900 1416061670 19840 19840 19840 19840 0
58 20250227 173800 1416061670 19840 19840 19840 19840 0
59 20250227 173700 1416061670 19840 19840 19840 19840 0
60 20250227 173600 1416061670 19840 19840 19840 19840 0
61 20250227 173500 1416061670 19840 19840 19840 19840 0
62 20250227 173400 1416061670 19840 19840 19840 19840 3011
63 20250227 173300 1416061670 19840 19840 19840 19840 0
64 20250227 173200 1416061670 19840 19840 19840 19840 0
65 20250227 173100 1416061670 19840 19840 19840 19840 0
66 20250227 173000 1416061670 19840 19840 19840 19840 0
67 20250227 172900 1416061670 19840 19840 19840 19840 0
68 20250227 172800 1416061670 19840 19840 19840 19840 0
69 20250227 172700 1416061670 19840 19840 19840 19840 0
70 20250227 172600 1416061670 19840 19840 19840 19840 0
71 20250227 172500 1416061670 19840 19840 19840 19840 0
72 20250227 172400 1416061670 19840 19840 19840 19840 0
73 20250227 172300 1416061670 19840 19840 19840 19840 0
74 20250227 172200 1416061670 19840 19840 19840 19840 0
75 20250227 172100 1416061670 19840 19840 19840 19840 0
76 20250227 172000 1416061670 19840 19840 19840 19840 0
77 20250227 171900 1416061670 19840 19840 19840 19840 0
78 20250227 171800 1416061670 19840 19840 19840 19840 0
79 20250227 171700 1416061670 19840 19840 19840 19840 0
80 20250227 171600 1416061670 19840 19840 19840 19840 0
81 20250227 171500 1416061670 19840 19840 19840 19840 0
82 20250227 171400 1416061670 19840 19840 19840 19840 0
83 20250227 171300 1416061670 19840 19840 19840 19840 0
84 20250227 171200 1416061670 19840 19840 19840 19840 0
85 20250227 171100 1416061670 19840 19840 19840 19840 0
86 20250227 171000 1416061670 19840 19840 19840 19840 0
87 20250227 170900 1416061670 19840 19840 19840 19840 0
88 20250227 170800 1416061670 19840 19840 19840 19840 0
89 20250227 170700 1416061670 19840 19840 19840 19840 0
90 20250227 170600 1416061670 19840 19840 19840 19840 0
91 20250227 170500 1416061670 19840 19840 19840 19840 0
92 20250227 170400 1416061670 19840 19840 19840 19840 3011
93 20250227 170300 1416061670 19840 19840 19840 19840 0
94 20250227 170200 1416061670 19840 19840 19840 19840 0
95 20250227 170100 1416061670 19840 19840 19840 19840 0
96 20250227 170000 1416061670 19840 19840 19840 19840 0
97 20250227 165900 1416061670 19840 19840 19840 19840 0
98 20250227 165800 1416061670 19840 19840 19840 19840 0
99 20250227 165700 1416061670 19840 19840 19840 19840 0
100 20250227 165600 1416061670 19840 19840 19840 19840 0
101 20250227 165500 1416061670 19840 19840 19840 19840 0
102 20250227 165400 1416061670 19840 19840 19840 19840 0
103 20250227 165300 1416061670 19840 19840 19840 19840 0
104 20250227 165200 1416061670 19840 19840 19840 19840 0
105 20250227 165100 1416061670 19840 19840 19840 19840 0
106 20250227 165000 1416061670 19840 19840 19840 19840 0
107 20250227 164900 1416061670 19840 19840 19840 19840 0
108 20250227 164800 1416061670 19840 19840 19840 19840 0
109 20250227 164700 1416061670 19840 19840 19840 19840 0
110 20250227 164600 1416061670 19840 19840 19840 19840 0
111 20250227 164500 1416061670 19840 19840 19840 19840 0
112 20250227 164400 1416061670 19840 19840 19840 19840 0
113 20250227 164300 1416061670 19840 19840 19840 19840 0
114 20250227 164200 1416061670 19840 19840 19840 19840 0
115 20250227 164100 1416061670 19840 19840 19840 19840 0
116 20250227 164000 1416061670 19840 19840 19840 19840 0
117 20250227 163900 1416061670 19840 19840 19840 19840 0
118 20250227 163800 1416061670 19840 19840 19840 19840 0
119 20250227 163700 1416061670 19840 19840 19840 19840 0
120 20250227 163600 1416061670 19840 19840 19840 19840 0
121 20250227 163500 1416061670 19840 19840 19840 19840 0
122 20250227 163400 1416061670 19840 19840 19840 19840 3011
123 20250227 163300 1416061670 19840 19840 19840 19840 0
124 20250227 163200 1416061670 19840 19840 19840 19840 0
125 20250227 163100 1416061670 19840 19840 19840 19840 0
126 20250227 163000 1416061670 19840 19840 19840 19840 0
127 20250227 162900 1416061670 19840 19840 19840 19840 0
128 20250227 162800 1416061670 19840 19840 19840 19840 0
129 20250227 162700 1416061670 19840 19840 19840 19840 0
130 20250227 162600 1416061670 19840 19840 19840 19840 0
131 20250227 162500 1416061670 19840 19840 19840 19840 0
132 20250227 162400 1416061670 19840 19840 19840 19840 0
133 20250227 162300 1416061670 19840 19840 19840 19840 0
134 20250227 162200 1416061670 19840 19840 19840 19840 0
135 20250227 162100 1416061670 19840 19840 19840 19840 0
136 20250227 162000 1416061670 19840 19840 19840 19840 0
137 20250227 161900 1416061670 19840 19840 19840 19840 0
138 20250227 161800 1416061670 19840 19840 19840 19840 0
139 20250227 161700 1416061670 19840 19840 19840 19840 0
140 20250227 161600 1416061670 19840 19840 19840 19840 0
141 20250227 161500 1416061670 19840 19840 19840 19840 0
142 20250227 161400 1416061670 19840 19840 19840 19840 0
143 20250227 161300 1416061670 19840 19840 19840 19840 0
144 20250227 161200 1416061670 19840 19840 19840 19840 0
145 20250227 161100 1416061670 19840 19840 19840 19840 0
146 20250227 161000 1416061670 19840 19840 19840 19840 0
147 20250227 160900 1416061670 19840 19840 19840 19840 0
148 20250227 160800 1416061670 19840 19840 19840 19840 0
149 20250227 160700 1416061670 19840 19840 19840 19840 0
150 20250227 160600 1416061670 19840 19840 19840 19840 0
151 20250227 160500 1416061670 19840 19840 19840 19840 0
152 20250227 160400 1416061670 19840 19840 19840 19840 3011
153 20250227 160300 1416061670 19840 19840 19840 19840 0
154 20250227 160200 1416061670 19840 19840 19840 19840 0
155 20250227 160100 1416061670 19840 19840 19840 19840 0
156 20250227 160000 1416061670 19840 19840 19840 19840 0
157 20250227 155900 1416061670 19840 19840 19840 19840 0
158 20250227 155800 1416061670 19840 19840 19840 19840 0
159 20250227 155700 1416061670 19840 19840 19840 19840 0
160 20250227 155600 1416061670 19840 19840 19840 19840 0
161 20250227 155500 1416061670 19840 19840 19840 19840 0
162 20250227 155400 1416061670 19840 19840 19840 19840 0
163 20250227 155300 1416061670 19840 19840 19840 19840 0
164 20250227 155200 1416061670 19840 19840 19840 19840 0
165 20250227 155100 1416061670 19840 19840 19840 19840 0
166 20250227 155000 1416061670 19840 19840 19840 19840 0
167 20250227 154900 1416061670 19840 19840 19840 19840 0
168 20250227 154800 1416061670 19840 19840 19840 19840 0
169 20250227 154700 1416061670 19840 19840 19840 19840 0
170 20250227 154600 1416061670 19840 19840 19840 19840 0
171 20250227 154500 1416061670 19840 19840 19840 19840 0
172 20250227 154400 1416061670 19840 19840 19840 19840 0
173 20250227 154300 1416061670 19840 19840 19840 19840 0
174 20250227 154200 1416061670 19840 19840 19840 19840 0
175 20250227 154100 1416061670 19840 19840 19840 19840 0
176 20250227 154000 1416061670 19840 19840 19840 19840 0
177 20250227 153900 1416061670 19840 19840 19840 19840 0
178 20250227 153800 1416061670 19840 19840 19840 19840 0
179 20250227 153700 1416061670 19840 19840 19840 19840 0
180 20250227 153600 1416061670 19840 19840 19840 19840 0
181 20250227 153500 1416061670 19840 19840 19840 19840 0
182 20250227 153400 1416061670 19840 19840 19840 19840 3011
183 20250227 153300 1416061670 19840 19840 19840 19840 0
184 20250227 153200 1416061670 19840 19840 19840 19840 0
185 20250227 153100 1416061670 19840 19840 19840 19840 0
186 20250227 153000 1416061670 19840 19840 19840 19840 3011
187 20250227 152900 1356323430 19810 19810 19810 19810 0
188 20250227 152800 1356323430 19810 19810 19810 19810 0
189 20250227 152700 1356323430 19810 19810 19810 19810 0
190 20250227 152600 1356323430 19810 19810 19810 19810 0
191 20250227 152500 1356323430 19810 19810 19810 19810 0
192 20250227 152400 1356323430 19810 19810 19810 19810 0
193 20250227 152300 1356323430 19810 19810 19810 19810 0
194 20250227 152200 1356323430 19810 19810 19810 19810 0
195 20250227 152100 1356323430 19810 19810 19810 19810 0
196 20250227 152000 1356323430 19810 19810 19810 19810 0
197 20250227 151900 1356323430 19810 19790 19820 19790 209
198 20250227 151800 1352183440 19790 19800 19800 19790 151
199 20250227 151700 1349193840 19800 19800 19800 19790 65
200 20250227 151600 1347907020 19800 19790 19800 19790 355
201 20250227 151500 1340881350 19800 19790 19800 19790 22
202 20250227 151400 1340445760 19800 19790 19800 19790 155
203 20250227 151300 1337377920 19790 19780 19790 19780 94
204 20250227 151200 1335517940 19790 19780 19790 19780 36
205 20250227 151100 1334805740 19780 19780 19790 19780 96
206 20250227 151000 1332906270 19780 19780 19790 19780 22
207 20250227 150900 1332471080 19790 19780 19790 19780 23
208 20250227 150800 1332016030 19780 19790 19790 19780 145
209 20250227 150700 1329147910 19790 19780 19790 19780 41
210 20250227 150600 1328336820 19790 19780 19790 19780 64
211 20250227 150500 1327070880 19780 19790 19790 19780 247
212 20250227 150400 1322185110 19780 19790 19790 19780 430
213 20250227 150300 1313678770 19790 19790 19790 19790 32
214 20250227 150200 1313045490 19780 19790 19790 19780 3
215 20250227 150100 1312986130 19790 19780 19790 19780 65
216 20250227 150000 1311700320 19780 19780 19790 19780 111
217 20250227 145900 1309504520 19790 19790 19790 19790 24
218 20250227 145800 1309029560 19780 19790 19790 19780 42
219 20250227 145700 1308198770 19790 19790 19790 19780 51
220 20250227 145600 1307189670 19800 19800 19800 19790 68
221 20250227 145500 1305843930 19800 19810 19810 19790 283
222 20250227 145400 1300239160 19810 19810 19820 19800 191
223 20250227 145300 1296454890 19810 19800 19810 19790 123
224 20250227 145200 1294019860 19800 19790 19800 19790 30
225 20250227 145100 1293426050 19790 19800 19800 19790 39
226 20250227 145000 1292654040 19790 19800 19800 19790 30
227 20250227 144900 1292060230 19790 19800 19800 19790 74
228 20250227 144800 1290595650 19790 19790 19800 19790 53
229 20250227 144700 1289546630 19800 19800 19800 19790 21
230 20250227 144600 1289131020 19800 19800 19800 19790 50
231 20250227 144500 1288141410 19800 19800 19800 19790 80
232 20250227 144400 1286557600 19800 19790 19800 19790 93
233 20250227 144300 1284717120 19800 19800 19800 19800 54
234 20250227 144200 1283647920 19800 19810 19810 19800 29
235 20250227 144100 1283073630 19810 19800 19810 19800 51
236 20250227 144000 1282063770 19820 19800 19820 19800 29
237 20250227 143900 1281489370 19810 19800 19810 19800 100
238 20250227 143800 1279508560 19800 19800 19800 19800 37
239 20250227 143700 1278775960 19800 19790 19800 19790 60
240 20250227 143600 1277588150 19800 19800 19800 19800 54
241 20250227 143500 1276518950 19800 19790 19800 19790 46
242 20250227 143400 1275608160 19790 19800 19800 19790 145
243 20250227 143300 1272737350 19790 19790 19790 19790 59
244 20250227 143200 1271569740 19790 19800 19810 19790 94
245 20250227 143100 1269708680 19790 19800 19800 19790 52
246 20250227 143000 1268679480 19800 19800 19800 19790 325
247 20250227 142900 1262244680 19800 19790 19800 19790 455
248 20250227 142800 1253240180 19790 19810 19810 19790 28
249 20250227 142700 1252685840 19800 19810 19810 19800 78
250 20250227 142600 1251141230 19800 19810 19810 19800 65
251 20250227 142500 1249854040 19810 19810 19810 19800 54
252 20250227 142400 1248784490 19800 19800 19810 19800 47
253 20250227 142300 1247853820 19810 19810 19810 19800 43
254 20250227 142200 1247002180 19800 19820 19820 19800 111
255 20250227 142100 1244803260 19820 19820 19820 19790 203
256 20250227 142000 1240782220 19810 19810 19820 19800 138
257 20250227 141900 1238048600 19810 19810 19810 19800 136
258 20250227 141800 1235355200 19810 19810 19810 19800 54
259 20250227 141700 1234285810 19810 19810 19810 19800 98
260 20250227 141600 1232344950 19810 19810 19810 19800 80
261 20250227 141500 1230760570 19800 19810 19810 19800 42
262 20250227 141400 1229928750 19810 19810 19810 19800 54
263 20250227 141300 1228859400 19800 19800 19800 19790 124
264 20250227 141200 1226404390 19790 19790 19800 19790 51
265 20250227 141100 1225394970 19800 19780 19800 19780 39
266 20250227 141000 1224623130 19780 19790 19790 19780 92
267 20250227 140900 1222802640 19780 19790 19790 19780 62
268 20250227 140800 1221576040 19790 19800 19800 19790 71
269 20250227 140700 1220170800 19800 19790 19800 19770 552
270 20250227 140600 1209246780 19780 19770 19780 19770 49
271 20250227 140500 1208277850 19780 19770 19790 19770 69
272 20250227 140400 1206913270 19780 19780 19790 19770 113
273 20250227 140300 1204678450 19780 19780 19790 19780 38
274 20250227 140200 1203926680 19770 19780 19790 19770 102
275 20250227 140100 1201909400 19780 19780 19780 19770 52
276 20250227 140000 1200881030 19770 19780 19780 19770 76
277 20250227 135900 1199378170 19780 19770 19780 19770 65
278 20250227 135800 1198092950 19780 19780 19780 19770 47
279 20250227 135700 1197163560 19780 19780 19780 19770 53
280 20250227 135600 1196115590 19770 19780 19780 19770 55
281 20250227 135500 1195028140 19780 19770 19780 19770 39
282 20250227 135400 1194256990 19770 19770 19780 19770 67
283 20250227 135300 1192932270 19770 19780 19780 19770 55
284 20250227 135200 1191844740 19770 19780 19780 19770 62
285 20250227 135100 1190618840 19780 19780 19780 19770 52
286 20250227 135000 1189590550 19780 19780 19780 19770 58
287 20250227 134900 1188443780 19780 19770 19780 19770 59
288 20250227 134800 1187277220 19780 19770 19780 19770 79
289 20250227 134700 1185715040 19780 19780 19780 19770 52
290 20250227 134600 1184686680 19770 19770 19780 19770 191
291 20250227 134500 1180910250 19770 19760 19770 19760 79
292 20250227 134400 1179349000 19770 19760 19770 19760 75
293 20250227 134300 1177866640 19770 19770 19770 19760 52
294 20250227 134200 1176838800 19770 19760 19770 19760 75
295 20250227 134100 1175356440 19770 19770 19770 19760 54
296 20250227 134000 1174289160 19770 19770 19770 19760 74
297 20250227 133900 1172826580 19770 19750 19770 19750 85
298 20250227 133800 1171147090 19750 19760 19760 19750 50
299 20250227 133700 1170159270 19760 19760 19760 19750 73
300 20250227 133600 1168717180 19760 19760 19760 19750 49
301 20250227 133500 1167749140 19760 19760 19760 19750 106
302 20250227 133400 1165655260 19760 19760 19760 19750 110
303 20250227 133300 1163482560 19760 19750 19760 19750 146
304 20250227 133200 1160598810 19760 19750 19760 19730 109
305 20250227 133100 1158446380 19750 19730 19750 19730 625
306 20250227 133000 1146109070 19740 19750 19750 19740 44
307 20250227 132900 1145240280 19740 19770 19770 19720 1179
308 20250227 132800 1121970500 19770 19770 19770 19760 49
309 20250227 132700 1121002150 19770 19760 19770 19760 58
310 20250227 132600 1119855870 19770 19770 19770 19760 54
311 20250227 132500 1118788620 19760 19760 19770 19760 95
312 20250227 132400 1116911370 19770 19760 19770 19760 34
313 20250227 132300 1116239400 19770 19760 19770 19760 71
314 20250227 132200 1114836330 19760 19770 19780 19760 595
315 20250227 132100 1103073120 19770 19790 19790 19770 1057
316 20250227 132000 1082160150 19800 19790 19800 19790 79
317 20250227 131900 1080596530 19790 19790 19790 19790 32
318 20250227 131800 1079963250 19790 19790 19800 19790 59
319 20250227 131700 1078795530 19790 19790 19790 19790 68
320 20250227 131600 1077449810 19800 19790 19800 19790 71
321 20250227 131500 1076044330 19790 19790 19800 19790 88
322 20250227 131400 1074302520 19800 19800 19800 19800 21
323 20250227 131300 1073886720 19790 19790 19790 19790 38
324 20250227 131200 1073134700 19790 19790 19790 19790 31
325 20250227 131100 1072521210 19790 19800 19800 19790 161
326 20250227 131000 1069333800 19800 19810 19810 19800 282
327 20250227 130900 1063749220 19800 19800 19800 19800 20
328 20250227 130800 1063353220 19800 19800 19810 19800 59
329 20250227 130700 1062184930 19800 19800 19800 19800 20
330 20250227 130600 1061788930 19800 19800 19810 19800 77
331 20250227 130500 1060263830 19800 19800 19800 19790 190
332 20250227 130400 1056502010 19800 19800 19800 19800 374
333 20250227 130300 1049096810 19810 19800 19810 19800 47
334 20250227 130200 1048166020 19810 19810 19810 19810 10
335 20250227 130100 1047967920 19810 19810 19810 19800 49
336 20250227 130000 1046997240 19800 19800 19800 19800 31
337 20250227 125900 1046383440 19800 19800 19800 19800 13
338 20250227 125800 1046126040 19800 19810 19820 19800 552
339 20250227 125700 1035191310 19810 19810 19810 19810 20
340 20250227 125600 1034795110 19820 19830 19830 19820 100
341 20250227 125500 1032813020 19830 19830 19830 19830 9
342 20250227 125400 1032634550 19820 19830 19830 19820 10
343 20250227 125300 1032436260 19820 19830 19830 19820 268
344 20250227 125200 1027123780 19830 19830 19830 19830 19
345 20250227 125100 1026747010 19830 19840 19840 19830 47
346 20250227 125000 1025814540 19840 19840 19840 19840 130
347 20250227 124900 1023235340 19830 19830 19830 19830 0
348 20250227 124800 1023235340 19830 19830 19830 19830 0
349 20250227 124700 1023235340 19830 19830 19830 19830 173
350 20250227 124600 1019804750 19830 19840 19840 19830 173
351 20250227 124500 1016373960 19840 19820 19840 19820 2
352 20250227 124400 1016334300 19820 19840 19840 19820 185
353 20250227 124300 1012664350 19840 19830 19840 19830 35
354 20250227 124200 1011970020 19830 19830 19830 19830 0
355 20250227 124100 1011970020 19830 19830 19830 19830 47
356 20250227 124000 1011038010 19830 19830 19830 19830 0
357 20250227 123900 1011038010 19830 19830 19830 19830 24
358 20250227 123800 1010562090 19830 19810 19830 19810 6
359 20250227 123700 1010443210 19830 19820 19830 19810 111
360 20250227 123600 1008242800 19820 19820 19820 19820 0
361 20250227 123500 1008242800 19820 19820 19820 19820 30
362 20250227 123400 1007648200 19810 19820 19820 19810 26
363 20250227 123300 1007132890 19820 19820 19820 19820 57
364 20250227 123200 1006003150 19830 19830 19830 19830 15
365 20250227 123100 1005705700 19820 19810 19820 19810 17
366 20250227 123000 1005368770 19810 19820 19820 19810 76
367 20250227 122900 1003862540 19820 19820 19820 19820 0
368 20250227 122800 1003862540 19820 19820 19820 19820 27
369 20250227 122700 1003327400 19820 19820 19820 19820 8
370 20250227 122600 1003168840 19820 19820 19820 19820 1
371 20250227 122500 1003149020 19820 19820 19820 19820 15
372 20250227 122400 1002851720 19810 19820 19820 19810 11
373 20250227 122300 1002633710 19820 19820 19820 19820 51
374 20250227 122200 1001622890 19810 19820 19830 19810 128
375 20250227 122100 999086080 19820 19820 19820 19820 5
376 20250227 122000 998986980 19820 19820 19820 19820 45
377 20250227 121900 998095080 19820 19830 19830 19820 57
378 20250227 121800 996965330 19830 19820 19830 19820 6
379 20250227 121700 996846400 19820 19810 19820 19810 14
380 20250227 121600 996568930 19820 19810 19820 19810 25
381 20250227 121500 996073480 19800 19800 19800 19800 0
382 20250227 121400 996073480 19800 19800 19800 19800 196
383 20250227 121300 992192680 19800 19800 19800 19790 17
384 20250227 121200 991856150 19800 19800 19800 19790 17
385 20250227 121100 991519620 19800 19800 19800 19800 13
386 20250227 121000 991262220 19800 19800 19800 19790 174
387 20250227 120900 987817760 19800 19820 19820 19790 424
388 20250227 120800 979423150 19810 19820 19820 19810 161
389 20250227 120700 976233550 19820 19820 19820 19810 89
390 20250227 120600 974469670 19820 19820 19820 19820 21
391 20250227 120500 974053450 19820 19820 19820 19820 16
392 20250227 120400 973736330 19820 19810 19820 19810 71
393 20250227 120300 972329720 19810 19830 19830 19810 142
394 20250227 120200 969514410 19830 19820 19830 19820 15
395 20250227 120100 969217020 19820 19820 19820 19820 8
396 20250227 120000 969058460 19820 19820 19820 19820 6
397 20250227 115900 968939540 19820 19820 19820 19820 16
398 20250227 115800 968622420 19820 19820 19820 19820 13
399 20250227 115700 968364760 19820 19820 19820 19820 45
400 20250227 115600 967472860 19820 19820 19820 19820 8
401 20250227 115500 967314300 19810 19810 19810 19810 2
402 20250227 115400 967274680 19820 19820 19820 19820 40
403 20250227 115300 966481880 19820 19810 19820 19810 34
404 20250227 115200 965808190 19820 19820 19820 19810 63
405 20250227 115100 964559970 19810 19820 19820 19810 117
406 20250227 115000 962241080 19820 19810 19820 19810 51
407 20250227 114900 961230270 19820 19810 19820 19810 52
408 20250227 114800 960199820 19810 19830 19830 19810 151
409 20250227 114700 957207100 19830 19830 19830 19830 20
410 20250227 114600 956810500 19820 19820 19820 19820 0
411 20250227 114500 956810500 19820 19820 19820 19820 194
412 20250227 114400 952965420 19810 19810 19810 19810 7
413 20250227 114300 952826750 19820 19840 19840 19820 236
414 20250227 114200 948147640 19840 19840 19840 19840 14
415 20250227 114100 947869880 19840 19840 19840 19840 11
416 20250227 114000 947651640 19830 19830 19830 19830 21
417 20250227 113900 947235210 19830 19830 19830 19830 156
418 20250227 113800 944141730 19850 19850 19850 19850 0
419 20250227 113700 944141730 19850 19830 19850 19830 538
420 20250227 113600 933467300 19810 19820 19820 19810 13
421 20250227 113500 933209650 19810 19820 19820 19810 3
422 20250227 113400 933150200 19820 19820 19820 19820 30
423 20250227 113300 932555600 19810 19820 19820 19810 136
424 20250227 113200 929861080 19820 19810 19820 19810 64
425 20250227 113100 928592610 19820 19830 19830 19820 20
426 20250227 113000 928196160 19820 19830 19830 19820 12
427 20250227 112900 927958300 19820 19820 19820 19810 51
428 20250227 112800 926947490 19820 19820 19820 19820 32
429 20250227 112700 926313250 19820 19820 19820 19810 9
430 20250227 112600 926134880 19820 19830 19830 19820 69
431 20250227 112500 924767180 19820 19820 19830 19820 13
432 20250227 112400 924509470 19830 19810 19830 19810 95
433 20250227 112300 922626570 19800 19810 19810 19800 18
434 20250227 112200 922270070 19800 19810 19810 19800 19
435 20250227 112100 921893770 19810 19810 19810 19810 40
436 20250227 112000 921101370 19810 19800 19810 19800 56
437 20250227 111900 919992090 19810 19810 19810 19810 30
438 20250227 111800 919397790 19800 19800 19800 19800 73
439 20250227 111700 917952390 19790 19800 19800 19790 14
440 20250227 111600 917675240 19800 19800 19800 19800 35
441 20250227 111500 916982240 19800 19800 19800 19790 37
442 20250227 111400 916249670 19800 19790 19800 19790 27
443 20250227 111300 915715240 19790 19800 19800 19790 68
444 20250227 111200 914369380 19800 19790 19800 19790 13
445 20250227 111100 914112080 19790 19790 19790 19790 14
446 20250227 111000 913835020 19790 19790 19790 19780 178
447 20250227 110900 910313100 19790 19810 19810 19790 489
448 20250227 110800 900631120 19800 19810 19810 19800 12
449 20250227 110700 900393420 19810 19810 19810 19810 73
450 20250227 110600 898947290 19810 19810 19810 19810 0
451 20250227 110500 898947290 19810 19820 19820 19810 349
452 20250227 110400 892030600 19820 19790 19820 19790 332
453 20250227 110300 885455640 19790 19790 19790 19790 15
454 20250227 110200 885158790 19790 19780 19790 19780 92
455 20250227 110100 883338130 19810 19810 19810 19810 0
456 20250227 110000 883338130 19810 19790 19810 19790 21
457 20250227 105900 882922520 19790 19790 19790 19790 122
458 20250227 105800 880508140 19790 19800 19800 19780 41
459 20250227 105700 879696830 19780 19780 19780 19780 0
460 20250227 105600 879696830 19780 19780 19780 19780 1
461 20250227 105500 879677050 19810 19810 19810 19780 4
462 20250227 105400 879597840 19770 19770 19770 19770 0
463 20250227 105300 879597840 19770 19770 19770 19760 537
464 20250227 105200 868981510 19770 19780 19780 19770 89
465 20250227 105100 867221920 19780 19780 19780 19780 52
466 20250227 105000 866193360 19800 19800 19800 19800 10
467 20250227 104900 865995360 19780 19790 19790 19780 343
468 20250227 104800 859210520 19790 19790 19790 19780 69
469 20250227 104700 857845230 19790 19800 19800 19790 50
470 20250227 104600 856855550 19800 19800 19800 19800 10
471 20250227 104500 856657550 19800 19800 19800 19780 52
472 20250227 104400 855628210 19800 19800 19810 19780 417
473 20250227 104300 847373630 19810 19800 19810 19800 170
474 20250227 104200 844006540 19800 19800 19800 19800 6
475 20250227 104100 843887740 19800 19800 19800 19790 21
476 20250227 104000 843472030 19800 19800 19800 19790 47
477 20250227 103900 842541440 19800 19800 19800 19800 30
478 20250227 103800 841947440 19790 19780 19790 19780 24
479 20250227 103700 841472490 19780 19840 19840 19780 983
480 20250227 103600 821997730 19840 19870 19870 19840 122
481 20250227 103500 819574990 19870 19880 19890 19870 112
482 20250227 103400 817348440 19880 19890 19900 19880 25
483 20250227 103300 816851050 19890 19890 19890 19890 22
484 20250227 103200 816413470 19890 19890 19890 19890 12
485 20250227 103100 816174790 19890 19920 19940 19890 532
486 20250227 103000 805584840 19910 19900 19910 19900 6
487 20250227 102900 805465430 19900 19900 19900 19900 26
488 20250227 102800 804948030 19900 19880 19900 19880 324
489 20250227 102700 798503810 19870 19870 19880 19870 30
490 20250227 102600 797907430 19880 19880 19880 19880 22
491 20250227 102500 797470070 19880 19880 19880 19880 19
492 20250227 102400 797092350 19850 19850 19850 19850 70
493 20250227 102300 795702850 19880 19880 19880 19880 22
494 20250227 102200 795265490 19890 19920 19920 19850 926
495 20250227 102100 776871600 19930 19940 19940 19930 135
496 20250227 102000 774181000 19930 19940 19940 19930 4
497 20250227 101900 774101270 19930 19930 19940 19930 41
498 20250227 101800 773283860 19930 19970 19970 19930 1024
499 20250227 101700 752863560 19950 19950 19950 19940 47
500 20250227 101600 751925920 19950 19970 19970 19950 70
501 20250227 101500 750528460 19940 19940 19940 19940 2
502 20250227 101400 750488580 19950 19950 19970 19950 163
503 20250227 101300 747236630 19950 19970 19970 19940 10
504 20250227 101200 747037190 19940 19940 19940 19940 167
505 20250227 101100 743707210 19930 19980 19990 19930 451
506 20250227 101000 734704460 19980 19980 20000 19980 1199
507 20250227 100900 710730310 19970 19960 19970 19940 999
508 20250227 100800 690786440 19960 19890 19960 19890 3613
509 20250227 100700 618799280 19880 19880 19890 19880 42
510 20250227 100600 617964270 19880 19750 19880 19750 1710
511 20250227 100500 584082660 19780 19770 19780 19750 239
512 20250227 100400 579357250 19770 19760 19770 19760 177
513 20250227 100300 575859720 19760 19750 19760 19750 408
514 20250227 100200 567798440 19760 19730 19760 19730 557
515 20250227 100100 556803910 19740 19730 19740 19730 324
516 20250227 100000 550410470 19740 19740 19740 19740 35
517 20250227 095900 549719570 19740 19770 19770 19740 68
518 20250227 095800 548376350 19770 19770 19770 19770 77
519 20250227 095700 546854060 19800 19770 19800 19770 388
520 20250227 095600 539175000 19780 19730 19780 19730 484
521 20250227 095500 529611430 19720 19700 19720 19690 610
522 20250227 095400 517590890 19700 19700 19700 19700 3
523 20250227 095300 517531790 19700 19710 19730 19700 616
524 20250227 095200 505382090 19700 19710 19710 19700 684
525 20250227 095100 491902830 19710 19720 19720 19710 243
526 20250227 095000 487113230 19710 19720 19730 19710 225
527 20250227 094900 482676260 19720 19730 19730 19710 403
528 20250227 094800 474729820 19720 19730 19740 19720 181
529 20250227 094700 471159600 19740 19740 19750 19740 309
530 20250227 094600 465059850 19750 19750 19750 19750 145
531 20250227 094500 462196100 19750 19750 19760 19750 280
532 20250227 094400 456665990 19750 19760 19760 19750 99
533 20250227 094300 454710630 19750 19770 19770 19750 243
534 20250227 094200 449909750 19770 19780 19780 19770 100
535 20250227 094100 447932370 19800 19810 19810 19790 433
536 20250227 094000 439359030 19810 19820 19820 19810 146
537 20250227 093900 436466570 19800 19820 19830 19800 306
538 20250227 093800 430402130 19810 19800 19810 19800 3
539 20250227 093700 430342720 19810 19810 19820 19810 276
540 20250227 093600 424874560 19810 19810 19820 19810 184
541 20250227 093500 421229210 19820 19840 19840 19820 1165
542 20250227 093400 398126090 19830 19840 19850 19830 545
543 20250227 093300 387311470 19840 19840 19850 19830 300
544 20250227 093200 381359490 19850 19860 19860 19840 121
545 20250227 093100 378957780 19860 19860 19860 19850 201
546 20250227 093000 374966720 19870 19880 19880 19860 170
547 20250227 092900 371588830 19880 19870 19880 19800 1283
548 20250227 092800 346126450 19880 19830 19880 19830 591
549 20250227 092700 334393070 19840 19870 19870 19840 238
550 20250227 092600 329665560 19870 19860 19890 19860 292
551 20250227 092500 323859340 19880 19810 19900 19810 3858
552 20250227 092400 247177900 19800 19810 19820 19800 270
553 20250227 092300 241827670 19820 19800 19830 19780 300
554 20250227 092200 235883420 19850 19790 19850 19770 37
555 20250227 092100 235150940 19780 19750 19780 19740 886
556 20250227 092000 217645710 19750 19760 19760 19740 217
557 20250227 091900 213360750 19740 19740 19750 19740 397
558 20250227 091800 205521170 19740 19750 19750 19730 263
559 20250227 091700 200329820 19750 19780 19870 19750 90
560 20250227 091600 198550100 19780 19740 19780 19730 704
561 20250227 091500 184637950 19730 19720 19730 19690 642
562 20250227 091400 171979080 19720 19680 19720 19680 160
563 20250227 091300 168826980 19660 19660 19670 19640 413
564 20250227 091200 160705860 19650 19660 19670 19620 599
565 20250227 091100 148925890 19660 19660 19660 19600 707
566 20250227 091000 135045350 19660 19710 19710 19570 3017
567 20250227 090900 75691830 19740 19770 19790 19700 861
568 20250227 090800 58689610 19770 19780 19780 19710 1420
569 20250227 090700 30661070 19790 19800 19830 19790 161
570 20250227 090600 27473940 19800 19810 19820 19800 101
571 20250227 090500 25473490 19840 19840 19840 19810 26
572 20250227 090400 24957950 19800 19830 19830 19800 158
573 20250227 090300 21826660 19820 19900 19900 19820 128
574 20250227 090200 19287930 19820 19780 19820 19770 585
575 20250227 090100 7704620 19780 19780 19790 19780 41
576 20250227 090000 6893460 19790 19820 19820 19780 348

1
001430/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,5409,35862119,106232760,704332017160,0.02
20250224,5409,35862119,107368650,711863062150,0.02
20250221,5396,35862119,107056640,711504440960,0.02
20250220,5398,35862119,106124680,705049259540,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 5409 35862119 106232760 704332017160 0.02
3 20250224 5409 35862119 107368650 711863062150 0.02
4 20250221 5396 35862119 107056640 711504440960 0.02
5 20250220 5398 35862119 106124680 705049259540 0.02