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
001440/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183400,10291070700,12520,12520,12520,12520,27980
20250227,183300,10291070700,12520,12520,12520,12520,0
20250227,183200,10291070700,12520,12520,12520,12520,0
20250227,183100,10291070700,12520,12520,12520,12520,0
20250227,183000,10291070700,12520,12520,12520,12520,0
20250227,182900,10291070700,12520,12520,12520,12520,0
20250227,182800,10291070700,12520,12520,12520,12520,0
20250227,182700,10291070700,12520,12520,12520,12520,0
20250227,182600,10291070700,12520,12520,12520,12520,0
20250227,182500,10291070700,12520,12520,12520,12520,0
20250227,182400,10291070700,12520,12520,12520,12520,0
20250227,182300,10291070700,12520,12520,12520,12520,0
20250227,182200,10291070700,12520,12520,12520,12520,0
20250227,182100,10291070700,12520,12520,12520,12520,0
20250227,182000,10291070700,12520,12520,12520,12520,0
20250227,181900,10291070700,12520,12520,12520,12520,0
20250227,181800,10291070700,12520,12520,12520,12520,0
20250227,181700,10291070700,12520,12520,12520,12520,0
20250227,181600,10291070700,12520,12520,12520,12520,0
20250227,181500,10291070700,12520,12520,12520,12520,0
20250227,181400,10291070700,12520,12520,12520,12520,0
20250227,181300,10291070700,12520,12520,12520,12520,0
20250227,181200,10291070700,12520,12520,12520,12520,0
20250227,181100,10291070700,12520,12520,12520,12520,0
20250227,181000,10291070700,12520,12520,12520,12520,0
20250227,180900,10291070700,12520,12520,12520,12520,0
20250227,180800,10291070700,12520,12520,12520,12520,0
20250227,180700,10291070700,12520,12520,12520,12520,0
20250227,180600,10291070700,12520,12520,12520,12520,0
20250227,180500,10291070700,12520,12520,12520,12520,0
20250227,180400,10291070700,12520,12520,12520,12520,27980
20250227,180300,10291070700,12520,12520,12520,12520,0
20250227,180200,10291070700,12520,12520,12520,12520,0
20250227,180100,10291070700,12520,12520,12520,12520,0
20250227,180000,10291070700,12520,12520,12520,12520,0
20250227,175900,10291070700,12520,12520,12520,12520,0
20250227,175800,10291070700,12520,12520,12520,12520,0
20250227,175700,10291070700,12520,12520,12520,12520,0
20250227,175600,10291070700,12520,12520,12520,12520,0
20250227,175500,10291070700,12520,12520,12520,12520,0
20250227,175400,10291070700,12520,12520,12520,12520,0
20250227,175300,10291070700,12520,12520,12520,12520,0
20250227,175200,10291070700,12520,12520,12520,12520,0
20250227,175100,10291070700,12520,12520,12520,12520,0
20250227,175000,10291070700,12520,12520,12520,12520,0
20250227,174900,10291070700,12520,12520,12520,12520,0
20250227,174800,10291070700,12520,12520,12520,12520,0
20250227,174700,10291070700,12520,12520,12520,12520,0
20250227,174600,10291070700,12520,12520,12520,12520,0
20250227,174500,10291070700,12520,12520,12520,12520,0
20250227,174400,10291070700,12520,12520,12520,12520,0
20250227,174300,10291070700,12520,12520,12520,12520,0
20250227,174200,10291070700,12520,12520,12520,12520,0
20250227,174100,10291070700,12520,12520,12520,12520,0
20250227,174000,10291070700,12520,12520,12520,12520,0
20250227,173900,10291070700,12520,12520,12520,12520,0
20250227,173800,10291070700,12520,12520,12520,12520,0
20250227,173700,10291070700,12520,12520,12520,12520,0
20250227,173600,10291070700,12520,12520,12520,12520,0
20250227,173500,10291070700,12520,12520,12520,12520,0
20250227,173400,10291070700,12520,12520,12520,12520,27980
20250227,173300,10291070700,12520,12520,12520,12520,0
20250227,173200,10291070700,12520,12520,12520,12520,0
20250227,173100,10291070700,12520,12520,12520,12520,0
20250227,173000,10291070700,12520,12520,12520,12520,0
20250227,172900,10291070700,12520,12520,12520,12520,0
20250227,172800,10291070700,12520,12520,12520,12520,0
20250227,172700,10291070700,12520,12520,12520,12520,0
20250227,172600,10291070700,12520,12520,12520,12520,0
20250227,172500,10291070700,12520,12520,12520,12520,0
20250227,172400,10291070700,12520,12520,12520,12520,0
20250227,172300,10291070700,12520,12520,12520,12520,0
20250227,172200,10291070700,12520,12520,12520,12520,0
20250227,172100,10291070700,12520,12520,12520,12520,0
20250227,172000,10291070700,12520,12520,12520,12520,0
20250227,171900,10291070700,12520,12520,12520,12520,0
20250227,171800,10291070700,12520,12520,12520,12520,0
20250227,171700,10291070700,12520,12520,12520,12520,0
20250227,171600,10291070700,12520,12520,12520,12520,0
20250227,171500,10291070700,12520,12520,12520,12520,0
20250227,171400,10291070700,12520,12520,12520,12520,0
20250227,171300,10291070700,12520,12520,12520,12520,0
20250227,171200,10291070700,12520,12520,12520,12520,0
20250227,171100,10291070700,12520,12520,12520,12520,0
20250227,171000,10291070700,12520,12520,12520,12520,0
20250227,170900,10291070700,12520,12520,12520,12520,0
20250227,170800,10291070700,12520,12520,12520,12520,0
20250227,170700,10291070700,12520,12520,12520,12520,0
20250227,170600,10291070700,12520,12520,12520,12520,0
20250227,170500,10291070700,12520,12520,12520,12520,0
20250227,170400,10291070700,12520,12520,12520,12520,27980
20250227,170300,10291070700,12520,12520,12520,12520,0
20250227,170200,10291070700,12520,12520,12520,12520,0
20250227,170100,10291070700,12520,12520,12520,12520,0
20250227,170000,10291070700,12520,12520,12520,12520,0
20250227,165900,10291070700,12520,12520,12520,12520,0
20250227,165800,10291070700,12520,12520,12520,12520,0
20250227,165700,10291070700,12520,12520,12520,12520,0
20250227,165600,10291070700,12520,12520,12520,12520,0
20250227,165500,10291070700,12520,12520,12520,12520,0
20250227,165400,10291070700,12520,12520,12520,12520,0
20250227,165300,10291070700,12520,12520,12520,12520,0
20250227,165200,10291070700,12520,12520,12520,12520,0
20250227,165100,10291070700,12520,12520,12520,12520,0
20250227,165000,10291070700,12520,12520,12520,12520,0
20250227,164900,10291070700,12520,12520,12520,12520,0
20250227,164800,10291070700,12520,12520,12520,12520,0
20250227,164700,10291070700,12520,12520,12520,12520,0
20250227,164600,10291070700,12520,12520,12520,12520,0
20250227,164500,10291070700,12520,12520,12520,12520,0
20250227,164400,10291070700,12520,12520,12520,12520,0
20250227,164300,10291070700,12520,12520,12520,12520,0
20250227,164200,10291070700,12520,12520,12520,12520,0
20250227,164100,10291070700,12520,12520,12520,12520,0
20250227,164000,10291070700,12520,12520,12520,12520,0
20250227,163900,10291070700,12520,12520,12520,12520,0
20250227,163800,10291070700,12520,12520,12520,12520,0
20250227,163700,10291070700,12520,12520,12520,12520,0
20250227,163600,10291070700,12520,12520,12520,12520,0
20250227,163500,10291070700,12520,12520,12520,12520,0
20250227,163400,10291070700,12520,12520,12520,12520,27980
20250227,163300,10291070700,12520,12520,12520,12520,0
20250227,163200,10291070700,12520,12520,12520,12520,0
20250227,163100,10291070700,12520,12520,12520,12520,0
20250227,163000,10291070700,12520,12520,12520,12520,0
20250227,162900,10291070700,12520,12520,12520,12520,0
20250227,162800,10291070700,12520,12520,12520,12520,0
20250227,162700,10291070700,12520,12520,12520,12520,0
20250227,162600,10291070700,12520,12520,12520,12520,0
20250227,162500,10291070700,12520,12520,12520,12520,0
20250227,162400,10291070700,12520,12520,12520,12520,0
20250227,162300,10291070700,12520,12520,12520,12520,0
20250227,162200,10291070700,12520,12520,12520,12520,0
20250227,162100,10291070700,12520,12520,12520,12520,0
20250227,162000,10291070700,12520,12520,12520,12520,0
20250227,161900,10291070700,12520,12520,12520,12520,0
20250227,161800,10291070700,12520,12520,12520,12520,0
20250227,161700,10291070700,12520,12520,12520,12520,0
20250227,161600,10291070700,12520,12520,12520,12520,0
20250227,161500,10291070700,12520,12520,12520,12520,0
20250227,161400,10291070700,12520,12520,12520,12520,0
20250227,161300,10291070700,12520,12520,12520,12520,0
20250227,161200,10291070700,12520,12520,12520,12520,0
20250227,161100,10291070700,12520,12520,12520,12520,0
20250227,161000,10291070700,12520,12520,12520,12520,0
20250227,160900,10291070700,12520,12520,12520,12520,0
20250227,160800,10291070700,12520,12520,12520,12520,0
20250227,160700,10291070700,12520,12520,12520,12520,0
20250227,160600,10291070700,12520,12520,12520,12520,0
20250227,160500,10291070700,12520,12520,12520,12520,0
20250227,160400,10291070700,12520,12520,12520,12520,27980
20250227,160300,10291070700,12520,12520,12520,12520,0
20250227,160200,10291070700,12520,12520,12520,12520,0
20250227,160100,10291070700,12520,12520,12520,12520,0
20250227,160000,10291070700,12520,12520,12520,12520,0
20250227,155900,10291070700,12520,12520,12520,12520,0
20250227,155800,10291070700,12520,12520,12520,12520,0
20250227,155700,10291070700,12520,12520,12520,12520,0
20250227,155600,10291070700,12520,12520,12520,12520,0
20250227,155500,10291070700,12520,12520,12520,12520,0
20250227,155400,10291070700,12520,12520,12520,12520,0
20250227,155300,10291070700,12520,12520,12520,12520,0
20250227,155200,10291070700,12520,12520,12520,12520,0
20250227,155100,10291070700,12520,12520,12520,12520,0
20250227,155000,10291070700,12520,12520,12520,12520,0
20250227,154900,10291070700,12520,12520,12520,12520,0
20250227,154800,10291070700,12520,12520,12520,12520,0
20250227,154700,10291070700,12520,12520,12520,12520,0
20250227,154600,10291070700,12520,12520,12520,12520,0
20250227,154500,10291070700,12520,12520,12520,12520,0
20250227,154400,10291070700,12520,12520,12520,12520,0
20250227,154300,10291070700,12520,12520,12520,12520,0
20250227,154200,10291070700,12520,12520,12520,12520,0
20250227,154100,10291070700,12520,12520,12520,12520,0
20250227,154000,10291070700,12520,12520,12520,12520,0
20250227,153900,10291070700,12520,12520,12520,12520,0
20250227,153800,10291070700,12520,12520,12520,12520,0
20250227,153700,10291070700,12520,12520,12520,12520,0
20250227,153600,10291070700,12520,12520,12520,12520,0
20250227,153500,10291070700,12520,12520,12520,12520,0
20250227,153400,10291070700,12520,12520,12520,12520,27980
20250227,153300,10291070700,12520,12520,12520,12520,0
20250227,153200,10291070700,12520,12520,12520,12520,0
20250227,153100,10291070700,12520,12520,12520,12520,0
20250227,153000,10291070700,12520,12520,12520,12520,27980
20250227,152900,9940761100,12510,12510,12510,12510,0
20250227,152800,9940761100,12510,12510,12510,12510,0
20250227,152700,9940761100,12510,12510,12510,12510,0
20250227,152600,9940761100,12510,12510,12510,12510,0
20250227,152500,9940761100,12510,12510,12510,12510,0
20250227,152400,9940761100,12510,12510,12510,12510,0
20250227,152300,9940761100,12510,12510,12510,12510,0
20250227,152200,9940761100,12510,12510,12510,12510,0
20250227,152100,9940761100,12510,12510,12510,12510,0
20250227,152000,9940761100,12510,12510,12510,12510,0
20250227,151900,9940761100,12510,12510,12520,12510,1600
20250227,151800,9920739350,12510,12520,12520,12510,3676
20250227,151700,9874736030,12520,12530,12530,12510,2280
20250227,151600,9846192270,12530,12520,12530,12510,2448
20250227,151500,9815546640,12520,12530,12540,12520,4545
20250227,151400,9758634700,12530,12520,12540,12520,2118
20250227,151300,9732099020,12530,12530,12530,12520,1140
20250227,151200,9717822400,12530,12530,12530,12520,87
20250227,151100,9716732620,12530,12530,12530,12520,2137
20250227,151000,9689967810,12530,12520,12530,12520,76
20250227,150900,9689016100,12530,12510,12530,12510,3094
20250227,150800,9650255930,12530,12530,12530,12510,1596
20250227,150700,9630277930,12520,12520,12530,12510,3392
20250227,150600,9587811150,12510,12520,12520,12510,995
20250227,150500,9575358240,12520,12520,12520,12510,2784
20250227,150400,9540529290,12520,12520,12530,12520,2506
20250227,150300,9509143080,12530,12530,12530,12520,4115
20250227,150200,9457620040,12520,12510,12530,12510,8985
20250227,150100,9345140480,12520,12510,12520,12510,219
20250227,150000,9342400150,12510,12510,12520,12510,974
20250227,145900,9330214920,12510,12520,12520,12500,5638
20250227,145800,9259683270,12510,12520,12520,12510,2513
20250227,145700,9228244740,12510,12510,12520,12510,866
20250227,145600,9217408390,12510,12510,12520,12510,5142
20250227,145500,9153081590,12520,12530,12530,12510,682
20250227,145400,9144543140,12530,12510,12530,12510,618
20250227,145300,9136810340,12530,12530,12530,12510,2722
20250227,145200,9102748800,12530,12530,12530,12520,212
20250227,145100,9100092520,12530,12530,12530,12520,761
20250227,145000,9090557660,12520,12530,12530,12520,482
20250227,144900,9084522330,12530,12520,12530,12520,2057
20250227,144800,9058768360,12520,12520,12520,12510,2182
20250227,144700,9031459930,12520,12520,12520,12510,468
20250227,144600,9025600810,12520,12520,12520,12520,1703
20250227,144500,9004279250,12520,12520,12520,12510,350
20250227,144400,8999899020,12520,12510,12520,12510,3729
20250227,144300,8953242440,12520,12520,12520,12510,151
20250227,144200,8951352000,12520,12520,12520,12510,73
20250227,144100,8950438110,12520,12510,12520,12510,2041
20250227,144000,8924895230,12510,12520,12520,12510,169
20250227,143900,8922780780,12510,12520,12520,12510,337
20250227,143800,8918561560,12520,12520,12520,12510,5987
20250227,143700,8843623400,12510,12520,12520,12510,256
20250227,143600,8840420290,12520,12510,12520,12510,867
20250227,143500,8829569520,12520,12510,12520,12510,279
20250227,143400,8826078830,12510,12510,12520,12510,3130
20250227,143300,8786922430,12520,12520,12520,12510,2000
20250227,143200,8761901070,12520,12520,12520,12520,270
20250227,143100,8758520670,12510,12510,12510,12510,586
20250227,143000,8751189810,12520,12510,12520,12510,1523
20250227,142900,8732136670,12520,12520,12520,12510,6526
20250227,142800,8650432230,12520,12520,12530,12520,45
20250227,142700,8649868810,12530,12530,12530,12520,1102
20250227,142600,8636061060,12530,12530,12530,12520,200
20250227,142500,8633556450,12520,12520,12530,12520,1334
20250227,142400,8616853260,12530,12530,12530,12520,852
20250227,142300,8606177910,12520,12520,12530,12520,730
20250227,142200,8597036500,12530,12520,12530,12520,1060
20250227,142100,8583759910,12530,12520,12530,12520,525
20250227,142000,8577186900,12520,12530,12530,12520,469
20250227,141900,8571313990,12520,12530,12530,12520,28
20250227,141800,8570963220,12530,12530,12530,12520,9974
20250227,141700,8446076360,12530,12530,12530,12530,1035
20250227,141600,8433107810,12530,12530,12540,12530,478
20250227,141500,8427115520,12540,12530,12540,12530,1051
20250227,141400,8413939980,12530,12540,12540,12530,696
20250227,141300,8405219080,12540,12540,12540,12530,253
20250227,141200,8402046610,12540,12550,12550,12530,4875
20250227,141100,8340865710,12560,12540,12560,12540,3279
20250227,141000,8299721470,12530,12540,12540,12530,132
20250227,140900,8298067500,12530,12540,12540,12530,527
20250227,140800,8291464090,12540,12530,12540,12530,1862
20250227,140700,8268121130,12530,12530,12530,12520,593
20250227,140600,8260691040,12530,12530,12530,12520,894
20250227,140500,8249489360,12530,12530,12540,12530,2940
20250227,140400,8212651090,12530,12520,12530,12520,1037
20250227,140300,8199663880,12520,12530,12530,12520,2911
20250227,140200,8163196120,12530,12530,12540,12530,1084
20250227,140100,8149613300,12530,12550,12550,12530,1637
20250227,140000,8129092410,12540,12540,12540,12540,352
20250227,135900,8124678330,12540,12540,12550,12540,110
20250227,135800,8123298830,12530,12540,12540,12520,5898
20250227,135700,8049396500,12530,12550,12560,12530,911
20250227,135600,8037968410,12550,12540,12550,12530,2213
20250227,135500,8010218660,12530,12540,12540,12530,1906
20250227,135400,7986336380,12540,12540,12550,12530,2756
20250227,135300,7951791790,12540,12530,12540,12530,274
20250227,135200,7948356920,12530,12540,12540,12530,890
20250227,135100,7937204860,12540,12540,12540,12530,1394
20250227,135000,7919725250,12540,12540,12540,12530,210
20250227,134900,7917093770,12530,12530,12540,12530,285
20250227,134800,7913522520,12540,12550,12550,12540,1779
20250227,134700,7891213710,12540,12550,12550,12540,128
20250227,134600,7889608360,12550,12550,12550,12540,1337
20250227,134500,7872835620,12560,12550,12560,12550,1414
20250227,134400,7855089080,12550,12560,12560,12550,3106
20250227,134300,7816108720,12550,12550,12560,12550,1989
20250227,134200,7791146450,12550,12550,12560,12550,2020
20250227,134100,7765795340,12560,12570,12570,12560,574
20250227,134000,7758585850,12570,12570,12570,12570,60
20250227,133900,7757831650,12570,12560,12570,12560,696
20250227,133800,7749084720,12560,12550,12560,12550,718
20250227,133700,7740067710,12550,12550,12550,12550,280
20250227,133600,7736553710,12550,12540,12550,12540,4562
20250227,133500,7679305960,12540,12540,12550,12530,1061
20250227,133400,7666001510,12540,12540,12540,12530,1220
20250227,133300,7650704520,12540,12540,12540,12540,1835
20250227,133200,7627693620,12540,12540,12550,12540,907
20250227,133100,7616318840,12540,12540,12540,12530,610
20250227,133000,7608669520,12540,12540,12540,12530,1371
20250227,132900,7591479080,12530,12530,12540,12530,1154
20250227,132800,7577014850,12540,12530,12540,12530,1644
20250227,132700,7556406030,12530,12550,12550,12530,4381
20250227,132600,7501473120,12550,12550,12550,12550,59
20250227,132500,7500732670,12540,12550,12550,12540,1591
20250227,132400,7480781180,12540,12550,12550,12540,2050
20250227,132300,7455070550,12550,12540,12550,12540,302
20250227,132200,7451281580,12540,12550,12550,12540,479
20250227,132100,7445271840,12540,12540,12550,12540,739
20250227,132000,7436003590,12540,12540,12550,12540,2111
20250227,131900,7409527280,12550,12540,12550,12540,1732
20250227,131800,7387805080,12540,12550,12550,12540,10668
20250227,131700,7253942340,12560,12560,12560,12550,1479
20250227,131600,7235380090,12560,12560,12560,12550,4756
20250227,131500,7175673690,12560,12560,12560,12550,2166
20250227,131400,7148470270,12560,12560,12560,12550,273
20250227,131300,7145042890,12560,12560,12560,12550,23
20250227,131200,7144754090,12560,12550,12560,12550,186
20250227,131100,7142418580,12560,12550,12560,12550,1206
20250227,131000,7127283060,12560,12560,12560,12550,410
20250227,130900,7122133730,12560,12560,12560,12550,45
20250227,130800,7121568730,12550,12560,12560,12550,438
20250227,130700,7116071440,12560,12560,12560,12550,610
20250227,130600,7108414510,12560,12560,12570,12550,2032
20250227,130500,7082892630,12560,12560,12570,12550,1540
20250227,130400,7063552730,12560,12550,12560,12550,338
20250227,130300,7059310620,12550,12550,12560,12550,544
20250227,130200,7052482400,12560,12550,12560,12540,550
20250227,130100,7045580470,12550,12550,12550,12540,578
20250227,130000,7038327000,12550,12550,12550,12540,1814
20250227,125900,7015562810,12540,12550,12560,12540,17507
20250227,125800,6795852530,12550,12550,12560,12550,1145
20250227,125700,6781473340,12560,12570,12570,12550,7474
20250227,125600,6687619610,12570,12560,12570,12560,1116
20250227,125500,6673597470,12560,12560,12570,12560,2104
20250227,125400,6647171130,12560,12580,12580,12560,9655
20250227,125300,6525818350,12580,12590,12590,12570,2683
20250227,125200,6492067690,12580,12580,12580,12580,12
20250227,125100,6491916730,12580,12580,12590,12580,978
20250227,125000,6479607930,12580,12590,12590,12580,289
20250227,124900,6475972300,12580,12580,12580,12580,396
20250227,124800,6470990620,12580,12580,12580,12570,268
20250227,124700,6467619960,12580,12590,12590,12580,1327
20250227,124600,6450926090,12590,12580,12590,12580,1240
20250227,124500,6435326230,12590,12580,12590,12580,160
20250227,124400,6433312780,12580,12590,12590,12580,103
20250227,124300,6432016240,12580,12580,12590,12580,343
20250227,124200,6427700780,12570,12580,12580,12570,3014
20250227,124100,6389793450,12590,12590,12590,12580,708
20250227,124000,6380882800,12580,12590,12590,12580,18
20250227,123900,6380656250,12580,12580,12580,12580,354
20250227,123800,6376202930,12580,12580,12580,12580,201
20250227,123700,6373674350,12580,12580,12580,12580,442
20250227,123600,6368113990,12580,12580,12580,12580,265
20250227,123500,6364780290,12580,12580,12580,12570,1656
20250227,123400,6343949230,12580,12590,12590,12580,1784
20250227,123300,6321504690,12590,12590,12590,12580,475
20250227,123200,6315527170,12580,12590,12590,12580,65
20250227,123100,6314709420,12590,12580,12590,12580,246
20250227,123000,6311612730,12580,12580,12580,12580,500
20250227,122900,6305322730,12580,12580,12590,12580,231
20250227,122800,6302416720,12580,12580,12590,12580,673
20250227,122700,6293950170,12580,12590,12590,12580,1171
20250227,122600,6279216390,12580,12580,12580,12580,40
20250227,122500,6278713190,12580,12580,12580,12580,652
20250227,122400,6270511030,12570,12570,12570,12570,27
20250227,122300,6270171640,12580,12580,12580,12570,680
20250227,122200,6261621320,12580,12580,12580,12570,911
20250227,122100,6250163240,12570,12570,12580,12570,785
20250227,122000,6240295430,12570,12580,12580,12570,1037
20250227,121900,6227260140,12570,12590,12590,12570,11108
20250227,121800,6087515270,12590,12580,12590,12580,20
20250227,121700,6087263570,12580,12580,12580,12580,28
20250227,121600,6086911330,12580,12590,12590,12580,129
20250227,121500,6085287290,12580,12580,12580,12580,18
20250227,121400,6085060850,12590,12590,12590,12580,579
20250227,121300,6077774390,12590,12580,12590,12580,236
20250227,121200,6074805490,12580,12590,12590,12580,113
20250227,121100,6073383940,12590,12580,12590,12580,68
20250227,121000,6072528420,12580,12590,12590,12580,166
20250227,120900,6070438680,12590,12590,12590,12580,492
20250227,120800,6064246180,12590,12580,12600,12580,994
20250227,120700,6051728600,12600,12590,12600,12580,1270
20250227,120600,6035741860,12590,12600,12600,12590,374
20250227,120500,6031032690,12600,12590,12600,12590,1123
20250227,120400,6016887970,12590,12580,12590,12580,1394
20250227,120300,5999339240,12580,12580,12590,12580,1124
20250227,120200,5985198670,12580,12590,12590,12580,46
20250227,120100,5984619950,12590,12580,12590,12580,1418
20250227,120000,5966779850,12590,12590,12590,12580,1511
20250227,115900,5947758130,12580,12590,12590,12580,133
20250227,115800,5946083860,12590,12580,12590,12580,1162
20250227,115700,5931465180,12590,12590,12590,12580,162
20250227,115600,5929425850,12590,12580,12590,12580,157
20250227,115500,5927449620,12580,12590,12590,12580,574
20250227,115400,5920226800,12580,12580,12580,12580,607
20250227,115300,5912590740,12580,12580,12590,12580,81
20250227,115200,5911571330,12590,12590,12590,12580,446
20250227,115100,5905957270,12580,12590,12590,12580,53
20250227,115000,5905290050,12580,12590,12590,12580,1543
20250227,114900,5885865500,12590,12580,12590,12580,941
20250227,114800,5874025170,12590,12590,12590,12580,151
20250227,114700,5872124350,12590,12590,12590,12580,770
20250227,114600,5862432270,12580,12590,12590,12580,176
20250227,114500,5860217790,12590,12580,12590,12580,1117
20250227,114400,5846162050,12590,12590,12590,12580,384
20250227,114300,5841329120,12580,12590,12590,12580,1206
20250227,114200,5826145800,12590,12580,12590,12580,240
20250227,114100,5823126400,12580,12580,12590,12580,911
20250227,114000,5811665970,12590,12590,12590,12580,246
20250227,113900,5808569280,12590,12580,12590,12580,502
20250227,113800,5802253480,12580,12580,12580,12570,307
20250227,113700,5798394220,12570,12570,12580,12570,99
20250227,113600,5797149320,12570,12580,12580,12570,138
20250227,113500,5795414050,12570,12580,12580,12570,2949
20250227,113400,5758340600,12580,12570,12590,12570,375
20250227,113300,5753623150,12570,12570,12580,12570,1603
20250227,113200,5733469440,12570,12580,12580,12570,741
20250227,113100,5724148300,12580,12580,12580,12570,515
20250227,113000,5717669670,12580,12580,12580,12570,1350
20250227,112900,5700698990,12580,12580,12580,12580,562
20250227,112800,5693629030,12570,12580,12580,12570,409
20250227,112700,5688484140,12580,12580,12580,12580,151
20250227,112600,5686584560,12570,12590,12590,12570,6099
20250227,112500,5609890340,12590,12580,12590,12580,1135
20250227,112400,5595611970,12570,12590,12600,12570,3739
20250227,112300,5548583560,12590,12580,12590,12580,2029
20250227,112200,5523039000,12580,12580,12590,12580,906
20250227,112100,5511640660,12580,12580,12590,12580,849
20250227,112000,5500959380,12590,12590,12590,12590,1263
20250227,111900,5485058210,12590,12590,12590,12580,1506
20250227,111800,5466098140,12580,12590,12590,12580,48
20250227,111700,5465494020,12590,12590,12590,12580,495
20250227,111600,5459262100,12590,12580,12590,12580,992
20250227,111500,5446777070,12590,12590,12590,12580,1130
20250227,111400,5432552000,12590,12590,12590,12580,1777
20250227,111300,5410189640,12590,12580,12590,12570,2833
20250227,111200,5374539720,12580,12580,12580,12570,387
20250227,111100,5369672180,12570,12570,12580,12570,2261
20250227,111000,5341250790,12580,12590,12590,12580,2148
20250227,110900,5314228920,12580,12580,12590,12580,1800
20250227,110800,5291583680,12580,12590,12600,12580,4347
20250227,110700,5236883320,12590,12610,12610,12590,1946
20250227,110600,5212370580,12610,12600,12610,12600,7847
20250227,110500,5113497150,12610,12610,12610,12600,499
20250227,110400,5107204950,12600,12610,12610,12600,5372
20250227,110300,5039511730,12600,12610,12620,12600,5670
20250227,110200,4968023930,12610,12620,12620,12610,331
20250227,110100,4963848280,12620,12610,12620,12610,1656
20250227,110000,4942962300,12610,12610,12620,12610,2606
20250227,105900,4910098630,12620,12620,12620,12610,4862
20250227,105800,4848777750,12620,12610,12630,12610,779
20250227,105700,4838947090,12620,12620,12620,12610,1807
20250227,105600,4816142760,12620,12620,12620,12610,959
20250227,105500,4804040840,12620,12620,12620,12610,785
20250227,105400,4794134640,12620,12610,12620,12610,4371
20250227,105300,4739001420,12620,12620,12630,12610,2107
20250227,105200,4712411090,12620,12620,12630,12620,574
20250227,105100,4705167100,12620,12620,12620,12610,1620
20250227,105000,4684730130,12620,12620,12630,12610,1477
20250227,104900,4666095810,12610,12620,12630,12610,5140
20250227,104800,4601228830,12630,12640,12640,12620,1064
20250227,104700,4587790300,12640,12630,12640,12630,4115
20250227,104600,4535817160,12640,12640,12650,12630,2326
20250227,104500,4506416580,12640,12660,12660,12640,5164
20250227,104400,4441110180,12660,12650,12660,12650,2125
20250227,104300,4414227520,12650,12670,12670,12650,1422
20250227,104200,4396225020,12670,12660,12670,12650,1583
20250227,104100,4376184160,12660,12660,12660,12650,432
20250227,104000,4370715120,12660,12660,12660,12650,1751
20250227,103900,4348547590,12670,12660,12670,12660,685
20250227,103800,4339874100,12670,12660,12670,12660,3174
20250227,103700,4299690850,12660,12690,12700,12660,9704
20250227,103600,4176611690,12700,12700,12700,12690,1278
20250227,103500,4160390410,12690,12700,12710,12690,646
20250227,103400,4152189890,12690,12700,12700,12690,1073
20250227,103300,4138563110,12700,12700,12700,12700,2348
20250227,103200,4108743510,12710,12710,12710,12700,374
20250227,103100,4103991080,12700,12710,12710,12700,601
20250227,103000,4096354510,12710,12700,12720,12700,871
20250227,102900,4085281210,12700,12720,12720,12700,1617
20250227,102800,4064738010,12700,12710,12710,12700,944
20250227,102700,4052742110,12700,12710,12710,12700,1407
20250227,102600,4034867140,12720,12710,12720,12710,174
20250227,102500,4032655560,12710,12720,12720,12710,385
20250227,102400,4027760340,12710,12710,12710,12700,313
20250227,102300,4023783050,12700,12710,12710,12700,53
20250227,102200,4023109730,12710,12720,12720,12700,3140
20250227,102100,3983195590,12720,12720,12730,12720,200
20250227,102000,3980651290,12720,12720,12730,12720,89
20250227,101900,3979519190,12720,12720,12730,12700,1812
20250227,101800,3956479520,12730,12720,12730,12720,142
20250227,101700,3954673260,12720,12730,12730,12720,46
20250227,101600,3954087930,12730,12710,12740,12700,4338
20250227,101500,3898939970,12700,12710,12710,12700,527
20250227,101400,3892246030,12700,12700,12710,12700,610
20250227,101300,3884499010,12700,12710,12710,12700,1205
20250227,101200,3869185830,12700,12710,12710,12700,244
20250227,101100,3866085600,12700,12720,12720,12700,668
20250227,101000,3857594440,12710,12710,12720,12710,157
20250227,100900,3855597860,12720,12700,12730,12700,3078
20250227,100800,3816448170,12710,12710,12710,12700,390
20250227,100700,3811495110,12710,12700,12710,12700,249
20250227,100600,3808331320,12710,12720,12720,12700,4304
20250227,100500,3753629770,12720,12710,12720,12700,158
20250227,100400,3751621140,12710,12710,12710,12700,915
20250227,100300,3739991890,12710,12670,12710,12660,2933
20250227,100200,3702758630,12660,12670,12680,12660,3186
20250227,100100,3662399420,12680,12670,12680,12670,1270
20250227,100000,3646301140,12670,12690,12690,12670,3952
20250227,095900,3596216700,12690,12690,12690,12680,3417
20250227,095800,3552859840,12690,12690,12700,12680,1209
20250227,095700,3537519600,12690,12670,12700,12670,842
20250227,095600,3526836810,12670,12670,12690,12660,3979
20250227,095500,3476426150,12670,12670,12680,12670,1620
20250227,095400,3455899060,12670,12680,12680,12670,2106
20250227,095300,3429212980,12680,12690,12690,12670,7004
20250227,095200,3340408490,12680,12680,12700,12680,4476
20250227,095100,3283629940,12690,12720,12730,12680,26899
20250227,095000,2941874290,12720,12720,12730,12720,2935
20250227,094900,2904521080,12720,12730,12750,12710,1880
20250227,094800,2880601620,12730,12730,12750,12730,437
20250227,094700,2875037110,12730,12720,12750,12720,1198
20250227,094600,2859786890,12730,12720,12730,12710,942
20250227,094500,2847803760,12710,12730,12730,12710,1806
20250227,094400,2824830480,12720,12720,12730,12720,377
20250227,094300,2820033780,12720,12710,12720,12710,4747
20250227,094200,2759662550,12720,12720,12720,12710,1068
20250227,094100,2746080490,12710,12730,12730,12710,4924
20250227,094000,2683439830,12730,12740,12750,12730,4280
20250227,093900,2628949640,12740,12740,12740,12730,421
20250227,093800,2623586410,12740,12750,12760,12730,6105
20250227,093700,2545793930,12750,12780,12780,12750,4189
20250227,093600,2492340330,12780,12760,12780,12760,2236
20250227,093500,2463772160,12770,12770,12770,12750,4620
20250227,093400,2404814470,12760,12760,12780,12750,9357
20250227,093300,2285408380,12750,12750,12760,12750,2602
20250227,093200,2252222860,12750,12750,12750,12740,2410
20250227,093100,2221495650,12750,12750,12760,12740,878
20250227,093000,2210301500,12750,12740,12750,12740,2499
20250227,092900,2178463740,12740,12740,12740,12740,2084
20250227,092800,2151913580,12740,12750,12760,12740,5821
20250227,092700,2077721530,12760,12750,12760,12750,500
20250227,092600,2071341550,12760,12760,12760,12750,1163
20250227,092500,2056507040,12760,12760,12760,12760,1228
20250227,092400,2040837760,12760,12770,12770,12760,2760
20250227,092300,2005609000,12770,12780,12780,12760,3638
20250227,092200,1959132090,12780,12780,12790,12780,7060
20250227,092100,1868900020,12780,12780,12790,12780,3194
20250227,092000,1828072640,12780,12770,12790,12760,4533
20250227,091900,1770182890,12780,12790,12790,12760,4594
20250227,091800,1711497540,12780,12780,12790,12780,4338
20250227,091700,1656042130,12790,12800,12810,12770,8609
20250227,091600,1545934780,12800,12790,12810,12780,3277
20250227,091500,1503999930,12790,12790,12810,12780,16287
20250227,091400,1295550820,12790,12790,12800,12780,4985
20250227,091300,1231798600,12790,12790,12800,12780,2996
20250227,091200,1193481710,12790,12780,12790,12770,4910
20250227,091100,1130707210,12780,12780,12790,12770,2009
20250227,091000,1105045200,12780,12750,12790,12750,11466
20250227,090900,958616560,12760,12750,12760,12750,2495
20250227,090800,926790550,12760,12750,12760,12740,4911
20250227,090700,864175770,12750,12750,12760,12740,5930
20250227,090600,788602200,12760,12750,12760,12740,5467
20250227,090500,718910400,12750,12760,12770,12750,3484
20250227,090400,674456920,12760,12770,12770,12750,10553
20250227,090300,539804240,12770,12730,12780,12730,7098
20250227,090200,449256020,12730,12720,12730,12710,1580
20250227,090100,429152160,12720,12770,12770,12700,13677
20250227,090000,255244380,12770,12710,12780,12710,20039
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183400 10291070700 12520 12520 12520 12520 27980
3 20250227 183300 10291070700 12520 12520 12520 12520 0
4 20250227 183200 10291070700 12520 12520 12520 12520 0
5 20250227 183100 10291070700 12520 12520 12520 12520 0
6 20250227 183000 10291070700 12520 12520 12520 12520 0
7 20250227 182900 10291070700 12520 12520 12520 12520 0
8 20250227 182800 10291070700 12520 12520 12520 12520 0
9 20250227 182700 10291070700 12520 12520 12520 12520 0
10 20250227 182600 10291070700 12520 12520 12520 12520 0
11 20250227 182500 10291070700 12520 12520 12520 12520 0
12 20250227 182400 10291070700 12520 12520 12520 12520 0
13 20250227 182300 10291070700 12520 12520 12520 12520 0
14 20250227 182200 10291070700 12520 12520 12520 12520 0
15 20250227 182100 10291070700 12520 12520 12520 12520 0
16 20250227 182000 10291070700 12520 12520 12520 12520 0
17 20250227 181900 10291070700 12520 12520 12520 12520 0
18 20250227 181800 10291070700 12520 12520 12520 12520 0
19 20250227 181700 10291070700 12520 12520 12520 12520 0
20 20250227 181600 10291070700 12520 12520 12520 12520 0
21 20250227 181500 10291070700 12520 12520 12520 12520 0
22 20250227 181400 10291070700 12520 12520 12520 12520 0
23 20250227 181300 10291070700 12520 12520 12520 12520 0
24 20250227 181200 10291070700 12520 12520 12520 12520 0
25 20250227 181100 10291070700 12520 12520 12520 12520 0
26 20250227 181000 10291070700 12520 12520 12520 12520 0
27 20250227 180900 10291070700 12520 12520 12520 12520 0
28 20250227 180800 10291070700 12520 12520 12520 12520 0
29 20250227 180700 10291070700 12520 12520 12520 12520 0
30 20250227 180600 10291070700 12520 12520 12520 12520 0
31 20250227 180500 10291070700 12520 12520 12520 12520 0
32 20250227 180400 10291070700 12520 12520 12520 12520 27980
33 20250227 180300 10291070700 12520 12520 12520 12520 0
34 20250227 180200 10291070700 12520 12520 12520 12520 0
35 20250227 180100 10291070700 12520 12520 12520 12520 0
36 20250227 180000 10291070700 12520 12520 12520 12520 0
37 20250227 175900 10291070700 12520 12520 12520 12520 0
38 20250227 175800 10291070700 12520 12520 12520 12520 0
39 20250227 175700 10291070700 12520 12520 12520 12520 0
40 20250227 175600 10291070700 12520 12520 12520 12520 0
41 20250227 175500 10291070700 12520 12520 12520 12520 0
42 20250227 175400 10291070700 12520 12520 12520 12520 0
43 20250227 175300 10291070700 12520 12520 12520 12520 0
44 20250227 175200 10291070700 12520 12520 12520 12520 0
45 20250227 175100 10291070700 12520 12520 12520 12520 0
46 20250227 175000 10291070700 12520 12520 12520 12520 0
47 20250227 174900 10291070700 12520 12520 12520 12520 0
48 20250227 174800 10291070700 12520 12520 12520 12520 0
49 20250227 174700 10291070700 12520 12520 12520 12520 0
50 20250227 174600 10291070700 12520 12520 12520 12520 0
51 20250227 174500 10291070700 12520 12520 12520 12520 0
52 20250227 174400 10291070700 12520 12520 12520 12520 0
53 20250227 174300 10291070700 12520 12520 12520 12520 0
54 20250227 174200 10291070700 12520 12520 12520 12520 0
55 20250227 174100 10291070700 12520 12520 12520 12520 0
56 20250227 174000 10291070700 12520 12520 12520 12520 0
57 20250227 173900 10291070700 12520 12520 12520 12520 0
58 20250227 173800 10291070700 12520 12520 12520 12520 0
59 20250227 173700 10291070700 12520 12520 12520 12520 0
60 20250227 173600 10291070700 12520 12520 12520 12520 0
61 20250227 173500 10291070700 12520 12520 12520 12520 0
62 20250227 173400 10291070700 12520 12520 12520 12520 27980
63 20250227 173300 10291070700 12520 12520 12520 12520 0
64 20250227 173200 10291070700 12520 12520 12520 12520 0
65 20250227 173100 10291070700 12520 12520 12520 12520 0
66 20250227 173000 10291070700 12520 12520 12520 12520 0
67 20250227 172900 10291070700 12520 12520 12520 12520 0
68 20250227 172800 10291070700 12520 12520 12520 12520 0
69 20250227 172700 10291070700 12520 12520 12520 12520 0
70 20250227 172600 10291070700 12520 12520 12520 12520 0
71 20250227 172500 10291070700 12520 12520 12520 12520 0
72 20250227 172400 10291070700 12520 12520 12520 12520 0
73 20250227 172300 10291070700 12520 12520 12520 12520 0
74 20250227 172200 10291070700 12520 12520 12520 12520 0
75 20250227 172100 10291070700 12520 12520 12520 12520 0
76 20250227 172000 10291070700 12520 12520 12520 12520 0
77 20250227 171900 10291070700 12520 12520 12520 12520 0
78 20250227 171800 10291070700 12520 12520 12520 12520 0
79 20250227 171700 10291070700 12520 12520 12520 12520 0
80 20250227 171600 10291070700 12520 12520 12520 12520 0
81 20250227 171500 10291070700 12520 12520 12520 12520 0
82 20250227 171400 10291070700 12520 12520 12520 12520 0
83 20250227 171300 10291070700 12520 12520 12520 12520 0
84 20250227 171200 10291070700 12520 12520 12520 12520 0
85 20250227 171100 10291070700 12520 12520 12520 12520 0
86 20250227 171000 10291070700 12520 12520 12520 12520 0
87 20250227 170900 10291070700 12520 12520 12520 12520 0
88 20250227 170800 10291070700 12520 12520 12520 12520 0
89 20250227 170700 10291070700 12520 12520 12520 12520 0
90 20250227 170600 10291070700 12520 12520 12520 12520 0
91 20250227 170500 10291070700 12520 12520 12520 12520 0
92 20250227 170400 10291070700 12520 12520 12520 12520 27980
93 20250227 170300 10291070700 12520 12520 12520 12520 0
94 20250227 170200 10291070700 12520 12520 12520 12520 0
95 20250227 170100 10291070700 12520 12520 12520 12520 0
96 20250227 170000 10291070700 12520 12520 12520 12520 0
97 20250227 165900 10291070700 12520 12520 12520 12520 0
98 20250227 165800 10291070700 12520 12520 12520 12520 0
99 20250227 165700 10291070700 12520 12520 12520 12520 0
100 20250227 165600 10291070700 12520 12520 12520 12520 0
101 20250227 165500 10291070700 12520 12520 12520 12520 0
102 20250227 165400 10291070700 12520 12520 12520 12520 0
103 20250227 165300 10291070700 12520 12520 12520 12520 0
104 20250227 165200 10291070700 12520 12520 12520 12520 0
105 20250227 165100 10291070700 12520 12520 12520 12520 0
106 20250227 165000 10291070700 12520 12520 12520 12520 0
107 20250227 164900 10291070700 12520 12520 12520 12520 0
108 20250227 164800 10291070700 12520 12520 12520 12520 0
109 20250227 164700 10291070700 12520 12520 12520 12520 0
110 20250227 164600 10291070700 12520 12520 12520 12520 0
111 20250227 164500 10291070700 12520 12520 12520 12520 0
112 20250227 164400 10291070700 12520 12520 12520 12520 0
113 20250227 164300 10291070700 12520 12520 12520 12520 0
114 20250227 164200 10291070700 12520 12520 12520 12520 0
115 20250227 164100 10291070700 12520 12520 12520 12520 0
116 20250227 164000 10291070700 12520 12520 12520 12520 0
117 20250227 163900 10291070700 12520 12520 12520 12520 0
118 20250227 163800 10291070700 12520 12520 12520 12520 0
119 20250227 163700 10291070700 12520 12520 12520 12520 0
120 20250227 163600 10291070700 12520 12520 12520 12520 0
121 20250227 163500 10291070700 12520 12520 12520 12520 0
122 20250227 163400 10291070700 12520 12520 12520 12520 27980
123 20250227 163300 10291070700 12520 12520 12520 12520 0
124 20250227 163200 10291070700 12520 12520 12520 12520 0
125 20250227 163100 10291070700 12520 12520 12520 12520 0
126 20250227 163000 10291070700 12520 12520 12520 12520 0
127 20250227 162900 10291070700 12520 12520 12520 12520 0
128 20250227 162800 10291070700 12520 12520 12520 12520 0
129 20250227 162700 10291070700 12520 12520 12520 12520 0
130 20250227 162600 10291070700 12520 12520 12520 12520 0
131 20250227 162500 10291070700 12520 12520 12520 12520 0
132 20250227 162400 10291070700 12520 12520 12520 12520 0
133 20250227 162300 10291070700 12520 12520 12520 12520 0
134 20250227 162200 10291070700 12520 12520 12520 12520 0
135 20250227 162100 10291070700 12520 12520 12520 12520 0
136 20250227 162000 10291070700 12520 12520 12520 12520 0
137 20250227 161900 10291070700 12520 12520 12520 12520 0
138 20250227 161800 10291070700 12520 12520 12520 12520 0
139 20250227 161700 10291070700 12520 12520 12520 12520 0
140 20250227 161600 10291070700 12520 12520 12520 12520 0
141 20250227 161500 10291070700 12520 12520 12520 12520 0
142 20250227 161400 10291070700 12520 12520 12520 12520 0
143 20250227 161300 10291070700 12520 12520 12520 12520 0
144 20250227 161200 10291070700 12520 12520 12520 12520 0
145 20250227 161100 10291070700 12520 12520 12520 12520 0
146 20250227 161000 10291070700 12520 12520 12520 12520 0
147 20250227 160900 10291070700 12520 12520 12520 12520 0
148 20250227 160800 10291070700 12520 12520 12520 12520 0
149 20250227 160700 10291070700 12520 12520 12520 12520 0
150 20250227 160600 10291070700 12520 12520 12520 12520 0
151 20250227 160500 10291070700 12520 12520 12520 12520 0
152 20250227 160400 10291070700 12520 12520 12520 12520 27980
153 20250227 160300 10291070700 12520 12520 12520 12520 0
154 20250227 160200 10291070700 12520 12520 12520 12520 0
155 20250227 160100 10291070700 12520 12520 12520 12520 0
156 20250227 160000 10291070700 12520 12520 12520 12520 0
157 20250227 155900 10291070700 12520 12520 12520 12520 0
158 20250227 155800 10291070700 12520 12520 12520 12520 0
159 20250227 155700 10291070700 12520 12520 12520 12520 0
160 20250227 155600 10291070700 12520 12520 12520 12520 0
161 20250227 155500 10291070700 12520 12520 12520 12520 0
162 20250227 155400 10291070700 12520 12520 12520 12520 0
163 20250227 155300 10291070700 12520 12520 12520 12520 0
164 20250227 155200 10291070700 12520 12520 12520 12520 0
165 20250227 155100 10291070700 12520 12520 12520 12520 0
166 20250227 155000 10291070700 12520 12520 12520 12520 0
167 20250227 154900 10291070700 12520 12520 12520 12520 0
168 20250227 154800 10291070700 12520 12520 12520 12520 0
169 20250227 154700 10291070700 12520 12520 12520 12520 0
170 20250227 154600 10291070700 12520 12520 12520 12520 0
171 20250227 154500 10291070700 12520 12520 12520 12520 0
172 20250227 154400 10291070700 12520 12520 12520 12520 0
173 20250227 154300 10291070700 12520 12520 12520 12520 0
174 20250227 154200 10291070700 12520 12520 12520 12520 0
175 20250227 154100 10291070700 12520 12520 12520 12520 0
176 20250227 154000 10291070700 12520 12520 12520 12520 0
177 20250227 153900 10291070700 12520 12520 12520 12520 0
178 20250227 153800 10291070700 12520 12520 12520 12520 0
179 20250227 153700 10291070700 12520 12520 12520 12520 0
180 20250227 153600 10291070700 12520 12520 12520 12520 0
181 20250227 153500 10291070700 12520 12520 12520 12520 0
182 20250227 153400 10291070700 12520 12520 12520 12520 27980
183 20250227 153300 10291070700 12520 12520 12520 12520 0
184 20250227 153200 10291070700 12520 12520 12520 12520 0
185 20250227 153100 10291070700 12520 12520 12520 12520 0
186 20250227 153000 10291070700 12520 12520 12520 12520 27980
187 20250227 152900 9940761100 12510 12510 12510 12510 0
188 20250227 152800 9940761100 12510 12510 12510 12510 0
189 20250227 152700 9940761100 12510 12510 12510 12510 0
190 20250227 152600 9940761100 12510 12510 12510 12510 0
191 20250227 152500 9940761100 12510 12510 12510 12510 0
192 20250227 152400 9940761100 12510 12510 12510 12510 0
193 20250227 152300 9940761100 12510 12510 12510 12510 0
194 20250227 152200 9940761100 12510 12510 12510 12510 0
195 20250227 152100 9940761100 12510 12510 12510 12510 0
196 20250227 152000 9940761100 12510 12510 12510 12510 0
197 20250227 151900 9940761100 12510 12510 12520 12510 1600
198 20250227 151800 9920739350 12510 12520 12520 12510 3676
199 20250227 151700 9874736030 12520 12530 12530 12510 2280
200 20250227 151600 9846192270 12530 12520 12530 12510 2448
201 20250227 151500 9815546640 12520 12530 12540 12520 4545
202 20250227 151400 9758634700 12530 12520 12540 12520 2118
203 20250227 151300 9732099020 12530 12530 12530 12520 1140
204 20250227 151200 9717822400 12530 12530 12530 12520 87
205 20250227 151100 9716732620 12530 12530 12530 12520 2137
206 20250227 151000 9689967810 12530 12520 12530 12520 76
207 20250227 150900 9689016100 12530 12510 12530 12510 3094
208 20250227 150800 9650255930 12530 12530 12530 12510 1596
209 20250227 150700 9630277930 12520 12520 12530 12510 3392
210 20250227 150600 9587811150 12510 12520 12520 12510 995
211 20250227 150500 9575358240 12520 12520 12520 12510 2784
212 20250227 150400 9540529290 12520 12520 12530 12520 2506
213 20250227 150300 9509143080 12530 12530 12530 12520 4115
214 20250227 150200 9457620040 12520 12510 12530 12510 8985
215 20250227 150100 9345140480 12520 12510 12520 12510 219
216 20250227 150000 9342400150 12510 12510 12520 12510 974
217 20250227 145900 9330214920 12510 12520 12520 12500 5638
218 20250227 145800 9259683270 12510 12520 12520 12510 2513
219 20250227 145700 9228244740 12510 12510 12520 12510 866
220 20250227 145600 9217408390 12510 12510 12520 12510 5142
221 20250227 145500 9153081590 12520 12530 12530 12510 682
222 20250227 145400 9144543140 12530 12510 12530 12510 618
223 20250227 145300 9136810340 12530 12530 12530 12510 2722
224 20250227 145200 9102748800 12530 12530 12530 12520 212
225 20250227 145100 9100092520 12530 12530 12530 12520 761
226 20250227 145000 9090557660 12520 12530 12530 12520 482
227 20250227 144900 9084522330 12530 12520 12530 12520 2057
228 20250227 144800 9058768360 12520 12520 12520 12510 2182
229 20250227 144700 9031459930 12520 12520 12520 12510 468
230 20250227 144600 9025600810 12520 12520 12520 12520 1703
231 20250227 144500 9004279250 12520 12520 12520 12510 350
232 20250227 144400 8999899020 12520 12510 12520 12510 3729
233 20250227 144300 8953242440 12520 12520 12520 12510 151
234 20250227 144200 8951352000 12520 12520 12520 12510 73
235 20250227 144100 8950438110 12520 12510 12520 12510 2041
236 20250227 144000 8924895230 12510 12520 12520 12510 169
237 20250227 143900 8922780780 12510 12520 12520 12510 337
238 20250227 143800 8918561560 12520 12520 12520 12510 5987
239 20250227 143700 8843623400 12510 12520 12520 12510 256
240 20250227 143600 8840420290 12520 12510 12520 12510 867
241 20250227 143500 8829569520 12520 12510 12520 12510 279
242 20250227 143400 8826078830 12510 12510 12520 12510 3130
243 20250227 143300 8786922430 12520 12520 12520 12510 2000
244 20250227 143200 8761901070 12520 12520 12520 12520 270
245 20250227 143100 8758520670 12510 12510 12510 12510 586
246 20250227 143000 8751189810 12520 12510 12520 12510 1523
247 20250227 142900 8732136670 12520 12520 12520 12510 6526
248 20250227 142800 8650432230 12520 12520 12530 12520 45
249 20250227 142700 8649868810 12530 12530 12530 12520 1102
250 20250227 142600 8636061060 12530 12530 12530 12520 200
251 20250227 142500 8633556450 12520 12520 12530 12520 1334
252 20250227 142400 8616853260 12530 12530 12530 12520 852
253 20250227 142300 8606177910 12520 12520 12530 12520 730
254 20250227 142200 8597036500 12530 12520 12530 12520 1060
255 20250227 142100 8583759910 12530 12520 12530 12520 525
256 20250227 142000 8577186900 12520 12530 12530 12520 469
257 20250227 141900 8571313990 12520 12530 12530 12520 28
258 20250227 141800 8570963220 12530 12530 12530 12520 9974
259 20250227 141700 8446076360 12530 12530 12530 12530 1035
260 20250227 141600 8433107810 12530 12530 12540 12530 478
261 20250227 141500 8427115520 12540 12530 12540 12530 1051
262 20250227 141400 8413939980 12530 12540 12540 12530 696
263 20250227 141300 8405219080 12540 12540 12540 12530 253
264 20250227 141200 8402046610 12540 12550 12550 12530 4875
265 20250227 141100 8340865710 12560 12540 12560 12540 3279
266 20250227 141000 8299721470 12530 12540 12540 12530 132
267 20250227 140900 8298067500 12530 12540 12540 12530 527
268 20250227 140800 8291464090 12540 12530 12540 12530 1862
269 20250227 140700 8268121130 12530 12530 12530 12520 593
270 20250227 140600 8260691040 12530 12530 12530 12520 894
271 20250227 140500 8249489360 12530 12530 12540 12530 2940
272 20250227 140400 8212651090 12530 12520 12530 12520 1037
273 20250227 140300 8199663880 12520 12530 12530 12520 2911
274 20250227 140200 8163196120 12530 12530 12540 12530 1084
275 20250227 140100 8149613300 12530 12550 12550 12530 1637
276 20250227 140000 8129092410 12540 12540 12540 12540 352
277 20250227 135900 8124678330 12540 12540 12550 12540 110
278 20250227 135800 8123298830 12530 12540 12540 12520 5898
279 20250227 135700 8049396500 12530 12550 12560 12530 911
280 20250227 135600 8037968410 12550 12540 12550 12530 2213
281 20250227 135500 8010218660 12530 12540 12540 12530 1906
282 20250227 135400 7986336380 12540 12540 12550 12530 2756
283 20250227 135300 7951791790 12540 12530 12540 12530 274
284 20250227 135200 7948356920 12530 12540 12540 12530 890
285 20250227 135100 7937204860 12540 12540 12540 12530 1394
286 20250227 135000 7919725250 12540 12540 12540 12530 210
287 20250227 134900 7917093770 12530 12530 12540 12530 285
288 20250227 134800 7913522520 12540 12550 12550 12540 1779
289 20250227 134700 7891213710 12540 12550 12550 12540 128
290 20250227 134600 7889608360 12550 12550 12550 12540 1337
291 20250227 134500 7872835620 12560 12550 12560 12550 1414
292 20250227 134400 7855089080 12550 12560 12560 12550 3106
293 20250227 134300 7816108720 12550 12550 12560 12550 1989
294 20250227 134200 7791146450 12550 12550 12560 12550 2020
295 20250227 134100 7765795340 12560 12570 12570 12560 574
296 20250227 134000 7758585850 12570 12570 12570 12570 60
297 20250227 133900 7757831650 12570 12560 12570 12560 696
298 20250227 133800 7749084720 12560 12550 12560 12550 718
299 20250227 133700 7740067710 12550 12550 12550 12550 280
300 20250227 133600 7736553710 12550 12540 12550 12540 4562
301 20250227 133500 7679305960 12540 12540 12550 12530 1061
302 20250227 133400 7666001510 12540 12540 12540 12530 1220
303 20250227 133300 7650704520 12540 12540 12540 12540 1835
304 20250227 133200 7627693620 12540 12540 12550 12540 907
305 20250227 133100 7616318840 12540 12540 12540 12530 610
306 20250227 133000 7608669520 12540 12540 12540 12530 1371
307 20250227 132900 7591479080 12530 12530 12540 12530 1154
308 20250227 132800 7577014850 12540 12530 12540 12530 1644
309 20250227 132700 7556406030 12530 12550 12550 12530 4381
310 20250227 132600 7501473120 12550 12550 12550 12550 59
311 20250227 132500 7500732670 12540 12550 12550 12540 1591
312 20250227 132400 7480781180 12540 12550 12550 12540 2050
313 20250227 132300 7455070550 12550 12540 12550 12540 302
314 20250227 132200 7451281580 12540 12550 12550 12540 479
315 20250227 132100 7445271840 12540 12540 12550 12540 739
316 20250227 132000 7436003590 12540 12540 12550 12540 2111
317 20250227 131900 7409527280 12550 12540 12550 12540 1732
318 20250227 131800 7387805080 12540 12550 12550 12540 10668
319 20250227 131700 7253942340 12560 12560 12560 12550 1479
320 20250227 131600 7235380090 12560 12560 12560 12550 4756
321 20250227 131500 7175673690 12560 12560 12560 12550 2166
322 20250227 131400 7148470270 12560 12560 12560 12550 273
323 20250227 131300 7145042890 12560 12560 12560 12550 23
324 20250227 131200 7144754090 12560 12550 12560 12550 186
325 20250227 131100 7142418580 12560 12550 12560 12550 1206
326 20250227 131000 7127283060 12560 12560 12560 12550 410
327 20250227 130900 7122133730 12560 12560 12560 12550 45
328 20250227 130800 7121568730 12550 12560 12560 12550 438
329 20250227 130700 7116071440 12560 12560 12560 12550 610
330 20250227 130600 7108414510 12560 12560 12570 12550 2032
331 20250227 130500 7082892630 12560 12560 12570 12550 1540
332 20250227 130400 7063552730 12560 12550 12560 12550 338
333 20250227 130300 7059310620 12550 12550 12560 12550 544
334 20250227 130200 7052482400 12560 12550 12560 12540 550
335 20250227 130100 7045580470 12550 12550 12550 12540 578
336 20250227 130000 7038327000 12550 12550 12550 12540 1814
337 20250227 125900 7015562810 12540 12550 12560 12540 17507
338 20250227 125800 6795852530 12550 12550 12560 12550 1145
339 20250227 125700 6781473340 12560 12570 12570 12550 7474
340 20250227 125600 6687619610 12570 12560 12570 12560 1116
341 20250227 125500 6673597470 12560 12560 12570 12560 2104
342 20250227 125400 6647171130 12560 12580 12580 12560 9655
343 20250227 125300 6525818350 12580 12590 12590 12570 2683
344 20250227 125200 6492067690 12580 12580 12580 12580 12
345 20250227 125100 6491916730 12580 12580 12590 12580 978
346 20250227 125000 6479607930 12580 12590 12590 12580 289
347 20250227 124900 6475972300 12580 12580 12580 12580 396
348 20250227 124800 6470990620 12580 12580 12580 12570 268
349 20250227 124700 6467619960 12580 12590 12590 12580 1327
350 20250227 124600 6450926090 12590 12580 12590 12580 1240
351 20250227 124500 6435326230 12590 12580 12590 12580 160
352 20250227 124400 6433312780 12580 12590 12590 12580 103
353 20250227 124300 6432016240 12580 12580 12590 12580 343
354 20250227 124200 6427700780 12570 12580 12580 12570 3014
355 20250227 124100 6389793450 12590 12590 12590 12580 708
356 20250227 124000 6380882800 12580 12590 12590 12580 18
357 20250227 123900 6380656250 12580 12580 12580 12580 354
358 20250227 123800 6376202930 12580 12580 12580 12580 201
359 20250227 123700 6373674350 12580 12580 12580 12580 442
360 20250227 123600 6368113990 12580 12580 12580 12580 265
361 20250227 123500 6364780290 12580 12580 12580 12570 1656
362 20250227 123400 6343949230 12580 12590 12590 12580 1784
363 20250227 123300 6321504690 12590 12590 12590 12580 475
364 20250227 123200 6315527170 12580 12590 12590 12580 65
365 20250227 123100 6314709420 12590 12580 12590 12580 246
366 20250227 123000 6311612730 12580 12580 12580 12580 500
367 20250227 122900 6305322730 12580 12580 12590 12580 231
368 20250227 122800 6302416720 12580 12580 12590 12580 673
369 20250227 122700 6293950170 12580 12590 12590 12580 1171
370 20250227 122600 6279216390 12580 12580 12580 12580 40
371 20250227 122500 6278713190 12580 12580 12580 12580 652
372 20250227 122400 6270511030 12570 12570 12570 12570 27
373 20250227 122300 6270171640 12580 12580 12580 12570 680
374 20250227 122200 6261621320 12580 12580 12580 12570 911
375 20250227 122100 6250163240 12570 12570 12580 12570 785
376 20250227 122000 6240295430 12570 12580 12580 12570 1037
377 20250227 121900 6227260140 12570 12590 12590 12570 11108
378 20250227 121800 6087515270 12590 12580 12590 12580 20
379 20250227 121700 6087263570 12580 12580 12580 12580 28
380 20250227 121600 6086911330 12580 12590 12590 12580 129
381 20250227 121500 6085287290 12580 12580 12580 12580 18
382 20250227 121400 6085060850 12590 12590 12590 12580 579
383 20250227 121300 6077774390 12590 12580 12590 12580 236
384 20250227 121200 6074805490 12580 12590 12590 12580 113
385 20250227 121100 6073383940 12590 12580 12590 12580 68
386 20250227 121000 6072528420 12580 12590 12590 12580 166
387 20250227 120900 6070438680 12590 12590 12590 12580 492
388 20250227 120800 6064246180 12590 12580 12600 12580 994
389 20250227 120700 6051728600 12600 12590 12600 12580 1270
390 20250227 120600 6035741860 12590 12600 12600 12590 374
391 20250227 120500 6031032690 12600 12590 12600 12590 1123
392 20250227 120400 6016887970 12590 12580 12590 12580 1394
393 20250227 120300 5999339240 12580 12580 12590 12580 1124
394 20250227 120200 5985198670 12580 12590 12590 12580 46
395 20250227 120100 5984619950 12590 12580 12590 12580 1418
396 20250227 120000 5966779850 12590 12590 12590 12580 1511
397 20250227 115900 5947758130 12580 12590 12590 12580 133
398 20250227 115800 5946083860 12590 12580 12590 12580 1162
399 20250227 115700 5931465180 12590 12590 12590 12580 162
400 20250227 115600 5929425850 12590 12580 12590 12580 157
401 20250227 115500 5927449620 12580 12590 12590 12580 574
402 20250227 115400 5920226800 12580 12580 12580 12580 607
403 20250227 115300 5912590740 12580 12580 12590 12580 81
404 20250227 115200 5911571330 12590 12590 12590 12580 446
405 20250227 115100 5905957270 12580 12590 12590 12580 53
406 20250227 115000 5905290050 12580 12590 12590 12580 1543
407 20250227 114900 5885865500 12590 12580 12590 12580 941
408 20250227 114800 5874025170 12590 12590 12590 12580 151
409 20250227 114700 5872124350 12590 12590 12590 12580 770
410 20250227 114600 5862432270 12580 12590 12590 12580 176
411 20250227 114500 5860217790 12590 12580 12590 12580 1117
412 20250227 114400 5846162050 12590 12590 12590 12580 384
413 20250227 114300 5841329120 12580 12590 12590 12580 1206
414 20250227 114200 5826145800 12590 12580 12590 12580 240
415 20250227 114100 5823126400 12580 12580 12590 12580 911
416 20250227 114000 5811665970 12590 12590 12590 12580 246
417 20250227 113900 5808569280 12590 12580 12590 12580 502
418 20250227 113800 5802253480 12580 12580 12580 12570 307
419 20250227 113700 5798394220 12570 12570 12580 12570 99
420 20250227 113600 5797149320 12570 12580 12580 12570 138
421 20250227 113500 5795414050 12570 12580 12580 12570 2949
422 20250227 113400 5758340600 12580 12570 12590 12570 375
423 20250227 113300 5753623150 12570 12570 12580 12570 1603
424 20250227 113200 5733469440 12570 12580 12580 12570 741
425 20250227 113100 5724148300 12580 12580 12580 12570 515
426 20250227 113000 5717669670 12580 12580 12580 12570 1350
427 20250227 112900 5700698990 12580 12580 12580 12580 562
428 20250227 112800 5693629030 12570 12580 12580 12570 409
429 20250227 112700 5688484140 12580 12580 12580 12580 151
430 20250227 112600 5686584560 12570 12590 12590 12570 6099
431 20250227 112500 5609890340 12590 12580 12590 12580 1135
432 20250227 112400 5595611970 12570 12590 12600 12570 3739
433 20250227 112300 5548583560 12590 12580 12590 12580 2029
434 20250227 112200 5523039000 12580 12580 12590 12580 906
435 20250227 112100 5511640660 12580 12580 12590 12580 849
436 20250227 112000 5500959380 12590 12590 12590 12590 1263
437 20250227 111900 5485058210 12590 12590 12590 12580 1506
438 20250227 111800 5466098140 12580 12590 12590 12580 48
439 20250227 111700 5465494020 12590 12590 12590 12580 495
440 20250227 111600 5459262100 12590 12580 12590 12580 992
441 20250227 111500 5446777070 12590 12590 12590 12580 1130
442 20250227 111400 5432552000 12590 12590 12590 12580 1777
443 20250227 111300 5410189640 12590 12580 12590 12570 2833
444 20250227 111200 5374539720 12580 12580 12580 12570 387
445 20250227 111100 5369672180 12570 12570 12580 12570 2261
446 20250227 111000 5341250790 12580 12590 12590 12580 2148
447 20250227 110900 5314228920 12580 12580 12590 12580 1800
448 20250227 110800 5291583680 12580 12590 12600 12580 4347
449 20250227 110700 5236883320 12590 12610 12610 12590 1946
450 20250227 110600 5212370580 12610 12600 12610 12600 7847
451 20250227 110500 5113497150 12610 12610 12610 12600 499
452 20250227 110400 5107204950 12600 12610 12610 12600 5372
453 20250227 110300 5039511730 12600 12610 12620 12600 5670
454 20250227 110200 4968023930 12610 12620 12620 12610 331
455 20250227 110100 4963848280 12620 12610 12620 12610 1656
456 20250227 110000 4942962300 12610 12610 12620 12610 2606
457 20250227 105900 4910098630 12620 12620 12620 12610 4862
458 20250227 105800 4848777750 12620 12610 12630 12610 779
459 20250227 105700 4838947090 12620 12620 12620 12610 1807
460 20250227 105600 4816142760 12620 12620 12620 12610 959
461 20250227 105500 4804040840 12620 12620 12620 12610 785
462 20250227 105400 4794134640 12620 12610 12620 12610 4371
463 20250227 105300 4739001420 12620 12620 12630 12610 2107
464 20250227 105200 4712411090 12620 12620 12630 12620 574
465 20250227 105100 4705167100 12620 12620 12620 12610 1620
466 20250227 105000 4684730130 12620 12620 12630 12610 1477
467 20250227 104900 4666095810 12610 12620 12630 12610 5140
468 20250227 104800 4601228830 12630 12640 12640 12620 1064
469 20250227 104700 4587790300 12640 12630 12640 12630 4115
470 20250227 104600 4535817160 12640 12640 12650 12630 2326
471 20250227 104500 4506416580 12640 12660 12660 12640 5164
472 20250227 104400 4441110180 12660 12650 12660 12650 2125
473 20250227 104300 4414227520 12650 12670 12670 12650 1422
474 20250227 104200 4396225020 12670 12660 12670 12650 1583
475 20250227 104100 4376184160 12660 12660 12660 12650 432
476 20250227 104000 4370715120 12660 12660 12660 12650 1751
477 20250227 103900 4348547590 12670 12660 12670 12660 685
478 20250227 103800 4339874100 12670 12660 12670 12660 3174
479 20250227 103700 4299690850 12660 12690 12700 12660 9704
480 20250227 103600 4176611690 12700 12700 12700 12690 1278
481 20250227 103500 4160390410 12690 12700 12710 12690 646
482 20250227 103400 4152189890 12690 12700 12700 12690 1073
483 20250227 103300 4138563110 12700 12700 12700 12700 2348
484 20250227 103200 4108743510 12710 12710 12710 12700 374
485 20250227 103100 4103991080 12700 12710 12710 12700 601
486 20250227 103000 4096354510 12710 12700 12720 12700 871
487 20250227 102900 4085281210 12700 12720 12720 12700 1617
488 20250227 102800 4064738010 12700 12710 12710 12700 944
489 20250227 102700 4052742110 12700 12710 12710 12700 1407
490 20250227 102600 4034867140 12720 12710 12720 12710 174
491 20250227 102500 4032655560 12710 12720 12720 12710 385
492 20250227 102400 4027760340 12710 12710 12710 12700 313
493 20250227 102300 4023783050 12700 12710 12710 12700 53
494 20250227 102200 4023109730 12710 12720 12720 12700 3140
495 20250227 102100 3983195590 12720 12720 12730 12720 200
496 20250227 102000 3980651290 12720 12720 12730 12720 89
497 20250227 101900 3979519190 12720 12720 12730 12700 1812
498 20250227 101800 3956479520 12730 12720 12730 12720 142
499 20250227 101700 3954673260 12720 12730 12730 12720 46
500 20250227 101600 3954087930 12730 12710 12740 12700 4338
501 20250227 101500 3898939970 12700 12710 12710 12700 527
502 20250227 101400 3892246030 12700 12700 12710 12700 610
503 20250227 101300 3884499010 12700 12710 12710 12700 1205
504 20250227 101200 3869185830 12700 12710 12710 12700 244
505 20250227 101100 3866085600 12700 12720 12720 12700 668
506 20250227 101000 3857594440 12710 12710 12720 12710 157
507 20250227 100900 3855597860 12720 12700 12730 12700 3078
508 20250227 100800 3816448170 12710 12710 12710 12700 390
509 20250227 100700 3811495110 12710 12700 12710 12700 249
510 20250227 100600 3808331320 12710 12720 12720 12700 4304
511 20250227 100500 3753629770 12720 12710 12720 12700 158
512 20250227 100400 3751621140 12710 12710 12710 12700 915
513 20250227 100300 3739991890 12710 12670 12710 12660 2933
514 20250227 100200 3702758630 12660 12670 12680 12660 3186
515 20250227 100100 3662399420 12680 12670 12680 12670 1270
516 20250227 100000 3646301140 12670 12690 12690 12670 3952
517 20250227 095900 3596216700 12690 12690 12690 12680 3417
518 20250227 095800 3552859840 12690 12690 12700 12680 1209
519 20250227 095700 3537519600 12690 12670 12700 12670 842
520 20250227 095600 3526836810 12670 12670 12690 12660 3979
521 20250227 095500 3476426150 12670 12670 12680 12670 1620
522 20250227 095400 3455899060 12670 12680 12680 12670 2106
523 20250227 095300 3429212980 12680 12690 12690 12670 7004
524 20250227 095200 3340408490 12680 12680 12700 12680 4476
525 20250227 095100 3283629940 12690 12720 12730 12680 26899
526 20250227 095000 2941874290 12720 12720 12730 12720 2935
527 20250227 094900 2904521080 12720 12730 12750 12710 1880
528 20250227 094800 2880601620 12730 12730 12750 12730 437
529 20250227 094700 2875037110 12730 12720 12750 12720 1198
530 20250227 094600 2859786890 12730 12720 12730 12710 942
531 20250227 094500 2847803760 12710 12730 12730 12710 1806
532 20250227 094400 2824830480 12720 12720 12730 12720 377
533 20250227 094300 2820033780 12720 12710 12720 12710 4747
534 20250227 094200 2759662550 12720 12720 12720 12710 1068
535 20250227 094100 2746080490 12710 12730 12730 12710 4924
536 20250227 094000 2683439830 12730 12740 12750 12730 4280
537 20250227 093900 2628949640 12740 12740 12740 12730 421
538 20250227 093800 2623586410 12740 12750 12760 12730 6105
539 20250227 093700 2545793930 12750 12780 12780 12750 4189
540 20250227 093600 2492340330 12780 12760 12780 12760 2236
541 20250227 093500 2463772160 12770 12770 12770 12750 4620
542 20250227 093400 2404814470 12760 12760 12780 12750 9357
543 20250227 093300 2285408380 12750 12750 12760 12750 2602
544 20250227 093200 2252222860 12750 12750 12750 12740 2410
545 20250227 093100 2221495650 12750 12750 12760 12740 878
546 20250227 093000 2210301500 12750 12740 12750 12740 2499
547 20250227 092900 2178463740 12740 12740 12740 12740 2084
548 20250227 092800 2151913580 12740 12750 12760 12740 5821
549 20250227 092700 2077721530 12760 12750 12760 12750 500
550 20250227 092600 2071341550 12760 12760 12760 12750 1163
551 20250227 092500 2056507040 12760 12760 12760 12760 1228
552 20250227 092400 2040837760 12760 12770 12770 12760 2760
553 20250227 092300 2005609000 12770 12780 12780 12760 3638
554 20250227 092200 1959132090 12780 12780 12790 12780 7060
555 20250227 092100 1868900020 12780 12780 12790 12780 3194
556 20250227 092000 1828072640 12780 12770 12790 12760 4533
557 20250227 091900 1770182890 12780 12790 12790 12760 4594
558 20250227 091800 1711497540 12780 12780 12790 12780 4338
559 20250227 091700 1656042130 12790 12800 12810 12770 8609
560 20250227 091600 1545934780 12800 12790 12810 12780 3277
561 20250227 091500 1503999930 12790 12790 12810 12780 16287
562 20250227 091400 1295550820 12790 12790 12800 12780 4985
563 20250227 091300 1231798600 12790 12790 12800 12780 2996
564 20250227 091200 1193481710 12790 12780 12790 12770 4910
565 20250227 091100 1130707210 12780 12780 12790 12770 2009
566 20250227 091000 1105045200 12780 12750 12790 12750 11466
567 20250227 090900 958616560 12760 12750 12760 12750 2495
568 20250227 090800 926790550 12760 12750 12760 12740 4911
569 20250227 090700 864175770 12750 12750 12760 12740 5930
570 20250227 090600 788602200 12760 12750 12760 12740 5467
571 20250227 090500 718910400 12750 12760 12770 12750 3484
572 20250227 090400 674456920 12760 12770 12770 12750 10553
573 20250227 090300 539804240 12770 12730 12780 12730 7098
574 20250227 090200 449256020 12730 12720 12730 12710 1580
575 20250227 090100 429152160 12720 12770 12770 12700 13677
576 20250227 090000 255244380 12770 12710 12780 12710 20039

1
001440/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,1425242,186447300,17958049200,2349235980000,0.76
20250224,1413247,186447300,18018899250,2377203075000,0.76
20250221,1372141,186447300,17714340310,2407034643000,0.74
20250220,1323730,186447300,17168778100,2418221481000,0.71
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 1425242 186447300 17958049200 2349235980000 0.76
3 20250224 1413247 186447300 18018899250 2377203075000 0.76
4 20250221 1372141 186447300 17714340310 2407034643000 0.74
5 20250220 1323730 186447300 17168778100 2418221481000 0.71