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

577
001740/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183500,1154041140,4445,4445,4445,4445,20711
20250227,183400,1154041140,4445,4445,4445,4445,0
20250227,183300,1154041140,4445,4445,4445,4445,0
20250227,183200,1154041140,4445,4445,4445,4445,0
20250227,183100,1154041140,4445,4445,4445,4445,0
20250227,183000,1154041140,4445,4445,4445,4445,0
20250227,182900,1154041140,4445,4445,4445,4445,0
20250227,182800,1154041140,4445,4445,4445,4445,0
20250227,182700,1154041140,4445,4445,4445,4445,0
20250227,182600,1154041140,4445,4445,4445,4445,0
20250227,182500,1154041140,4445,4445,4445,4445,0
20250227,182400,1154041140,4445,4445,4445,4445,0
20250227,182300,1154041140,4445,4445,4445,4445,0
20250227,182200,1154041140,4445,4445,4445,4445,0
20250227,182100,1154041140,4445,4445,4445,4445,0
20250227,182000,1154041140,4445,4445,4445,4445,0
20250227,181900,1154041140,4445,4445,4445,4445,0
20250227,181800,1154041140,4445,4445,4445,4445,0
20250227,181700,1154041140,4445,4445,4445,4445,0
20250227,181600,1154041140,4445,4445,4445,4445,0
20250227,181500,1154041140,4445,4445,4445,4445,0
20250227,181400,1154041140,4445,4445,4445,4445,0
20250227,181300,1154041140,4445,4445,4445,4445,0
20250227,181200,1154041140,4445,4445,4445,4445,0
20250227,181100,1154041140,4445,4445,4445,4445,0
20250227,181000,1154041140,4445,4445,4445,4445,0
20250227,180900,1154041140,4445,4445,4445,4445,0
20250227,180800,1154041140,4445,4445,4445,4445,0
20250227,180700,1154041140,4445,4445,4445,4445,0
20250227,180600,1154041140,4445,4445,4445,4445,0
20250227,180500,1154041140,4445,4445,4445,4445,20711
20250227,180400,1154041140,4445,4445,4445,4445,0
20250227,180300,1154041140,4445,4445,4445,4445,0
20250227,180200,1154041140,4445,4445,4445,4445,0
20250227,180100,1154041140,4445,4445,4445,4445,0
20250227,180000,1154041140,4445,4445,4445,4445,0
20250227,175900,1154041140,4445,4445,4445,4445,0
20250227,175800,1154041140,4445,4445,4445,4445,0
20250227,175700,1154041140,4445,4445,4445,4445,0
20250227,175600,1154041140,4445,4445,4445,4445,0
20250227,175500,1154041140,4445,4445,4445,4445,0
20250227,175400,1154041140,4445,4445,4445,4445,0
20250227,175300,1154041140,4445,4445,4445,4445,0
20250227,175200,1154041140,4445,4445,4445,4445,0
20250227,175100,1154041140,4445,4445,4445,4445,0
20250227,175000,1154041140,4445,4445,4445,4445,0
20250227,174900,1154041140,4445,4445,4445,4445,0
20250227,174800,1154041140,4445,4445,4445,4445,0
20250227,174700,1154041140,4445,4445,4445,4445,0
20250227,174600,1154041140,4445,4445,4445,4445,0
20250227,174500,1154041140,4445,4445,4445,4445,0
20250227,174400,1154041140,4445,4445,4445,4445,0
20250227,174300,1154041140,4445,4445,4445,4445,0
20250227,174200,1154041140,4445,4445,4445,4445,0
20250227,174100,1154041140,4445,4445,4445,4445,0
20250227,174000,1154041140,4445,4445,4445,4445,0
20250227,173900,1154041140,4445,4445,4445,4445,0
20250227,173800,1154041140,4445,4445,4445,4445,0
20250227,173700,1154041140,4445,4445,4445,4445,0
20250227,173600,1154041140,4445,4445,4445,4445,0
20250227,173500,1154041140,4445,4445,4445,4445,20711
20250227,173400,1154041140,4445,4445,4445,4445,0
20250227,173300,1154041140,4445,4445,4445,4445,0
20250227,173200,1154041140,4445,4445,4445,4445,0
20250227,173100,1154041140,4445,4445,4445,4445,0
20250227,173000,1154041140,4445,4445,4445,4445,0
20250227,172900,1154041140,4445,4445,4445,4445,0
20250227,172800,1154041140,4445,4445,4445,4445,0
20250227,172700,1154041140,4445,4445,4445,4445,0
20250227,172600,1154041140,4445,4445,4445,4445,0
20250227,172500,1154041140,4445,4445,4445,4445,0
20250227,172400,1154041140,4445,4445,4445,4445,0
20250227,172300,1154041140,4445,4445,4445,4445,0
20250227,172200,1154041140,4445,4445,4445,4445,0
20250227,172100,1154041140,4445,4445,4445,4445,0
20250227,172000,1154041140,4445,4445,4445,4445,0
20250227,171900,1154041140,4445,4445,4445,4445,0
20250227,171800,1154041140,4445,4445,4445,4445,0
20250227,171700,1154041140,4445,4445,4445,4445,0
20250227,171600,1154041140,4445,4445,4445,4445,0
20250227,171500,1154041140,4445,4445,4445,4445,0
20250227,171400,1154041140,4445,4445,4445,4445,0
20250227,171300,1154041140,4445,4445,4445,4445,0
20250227,171200,1154041140,4445,4445,4445,4445,0
20250227,171100,1154041140,4445,4445,4445,4445,0
20250227,171000,1154041140,4445,4445,4445,4445,0
20250227,170900,1154041140,4445,4445,4445,4445,0
20250227,170800,1154041140,4445,4445,4445,4445,0
20250227,170700,1154041140,4445,4445,4445,4445,0
20250227,170600,1154041140,4445,4445,4445,4445,0
20250227,170500,1154041140,4445,4445,4445,4445,20711
20250227,170400,1154041140,4445,4445,4445,4445,0
20250227,170300,1154041140,4445,4445,4445,4445,0
20250227,170200,1154041140,4445,4445,4445,4445,0
20250227,170100,1154041140,4445,4445,4445,4445,0
20250227,170000,1154041140,4445,4445,4445,4445,0
20250227,165900,1154041140,4445,4445,4445,4445,0
20250227,165800,1154041140,4445,4445,4445,4445,0
20250227,165700,1154041140,4445,4445,4445,4445,0
20250227,165600,1154041140,4445,4445,4445,4445,0
20250227,165500,1154041140,4445,4445,4445,4445,0
20250227,165400,1154041140,4445,4445,4445,4445,0
20250227,165300,1154041140,4445,4445,4445,4445,0
20250227,165200,1154041140,4445,4445,4445,4445,0
20250227,165100,1154041140,4445,4445,4445,4445,0
20250227,165000,1154041140,4445,4445,4445,4445,0
20250227,164900,1154041140,4445,4445,4445,4445,0
20250227,164800,1154041140,4445,4445,4445,4445,0
20250227,164700,1154041140,4445,4445,4445,4445,0
20250227,164600,1154041140,4445,4445,4445,4445,0
20250227,164500,1154041140,4445,4445,4445,4445,0
20250227,164400,1154041140,4445,4445,4445,4445,0
20250227,164300,1154041140,4445,4445,4445,4445,0
20250227,164200,1154041140,4445,4445,4445,4445,0
20250227,164100,1154041140,4445,4445,4445,4445,0
20250227,164000,1154041140,4445,4445,4445,4445,0
20250227,163900,1154041140,4445,4445,4445,4445,0
20250227,163800,1154041140,4445,4445,4445,4445,0
20250227,163700,1154041140,4445,4445,4445,4445,0
20250227,163600,1154041140,4445,4445,4445,4445,0
20250227,163500,1154041140,4445,4445,4445,4445,20711
20250227,163400,1154041140,4445,4445,4445,4445,0
20250227,163300,1154041140,4445,4445,4445,4445,0
20250227,163200,1154041140,4445,4445,4445,4445,0
20250227,163100,1154041140,4445,4445,4445,4445,0
20250227,163000,1154041140,4445,4445,4445,4445,0
20250227,162900,1154041140,4445,4445,4445,4445,0
20250227,162800,1154041140,4445,4445,4445,4445,0
20250227,162700,1154041140,4445,4445,4445,4445,0
20250227,162600,1154041140,4445,4445,4445,4445,0
20250227,162500,1154041140,4445,4445,4445,4445,0
20250227,162400,1154041140,4445,4445,4445,4445,0
20250227,162300,1154041140,4445,4445,4445,4445,0
20250227,162200,1154041140,4445,4445,4445,4445,0
20250227,162100,1154041140,4445,4445,4445,4445,0
20250227,162000,1154041140,4445,4445,4445,4445,0
20250227,161900,1154041140,4445,4445,4445,4445,0
20250227,161800,1154041140,4445,4445,4445,4445,0
20250227,161700,1154041140,4445,4445,4445,4445,0
20250227,161600,1154041140,4445,4445,4445,4445,0
20250227,161500,1154041140,4445,4445,4445,4445,0
20250227,161400,1154041140,4445,4445,4445,4445,0
20250227,161300,1154041140,4445,4445,4445,4445,0
20250227,161200,1154041140,4445,4445,4445,4445,0
20250227,161100,1154041140,4445,4445,4445,4445,0
20250227,161000,1154041140,4445,4445,4445,4445,0
20250227,160900,1154041140,4445,4445,4445,4445,0
20250227,160800,1154041140,4445,4445,4445,4445,0
20250227,160700,1154041140,4445,4445,4445,4445,0
20250227,160600,1154041140,4445,4445,4445,4445,0
20250227,160500,1154041140,4445,4445,4445,4445,20711
20250227,160400,1154041140,4445,4445,4445,4445,0
20250227,160300,1154041140,4445,4445,4445,4445,0
20250227,160200,1154041140,4445,4445,4445,4445,0
20250227,160100,1154041140,4445,4445,4445,4445,0
20250227,160000,1154041140,4445,4445,4445,4445,0
20250227,155900,1154041140,4445,4445,4445,4445,0
20250227,155800,1154041140,4445,4445,4445,4445,0
20250227,155700,1154041140,4445,4445,4445,4445,0
20250227,155600,1154041140,4445,4445,4445,4445,0
20250227,155500,1154041140,4445,4445,4445,4445,0
20250227,155400,1154041140,4445,4445,4445,4445,0
20250227,155300,1154041140,4445,4445,4445,4445,0
20250227,155200,1154041140,4445,4445,4445,4445,0
20250227,155100,1154041140,4445,4445,4445,4445,0
20250227,155000,1154041140,4445,4445,4445,4445,0
20250227,154900,1154041140,4445,4445,4445,4445,0
20250227,154800,1154041140,4445,4445,4445,4445,0
20250227,154700,1154041140,4445,4445,4445,4445,0
20250227,154600,1154041140,4445,4445,4445,4445,0
20250227,154500,1154041140,4445,4445,4445,4445,0
20250227,154400,1154041140,4445,4445,4445,4445,0
20250227,154300,1154041140,4445,4445,4445,4445,0
20250227,154200,1154041140,4445,4445,4445,4445,0
20250227,154100,1154041140,4445,4445,4445,4445,0
20250227,154000,1154041140,4445,4445,4445,4445,0
20250227,153900,1154041140,4445,4445,4445,4445,0
20250227,153800,1154041140,4445,4445,4445,4445,0
20250227,153700,1154041140,4445,4445,4445,4445,0
20250227,153600,1154041140,4445,4445,4445,4445,0
20250227,153500,1154041140,4445,4445,4445,4445,20711
20250227,153400,1154041140,4445,4445,4445,4445,0
20250227,153300,1154041140,4445,4445,4445,4445,0
20250227,153200,1154041140,4445,4445,4445,4445,0
20250227,153100,1154041140,4445,4445,4445,4445,0
20250227,153000,1154041140,4445,4445,4445,4445,20711
20250227,152900,1061980745,4425,4425,4425,4425,0
20250227,152800,1061980745,4425,4425,4425,4425,0
20250227,152700,1061980745,4425,4425,4425,4425,0
20250227,152600,1061980745,4425,4425,4425,4425,0
20250227,152500,1061980745,4425,4425,4425,4425,0
20250227,152400,1061980745,4425,4425,4425,4425,0
20250227,152300,1061980745,4425,4425,4425,4425,0
20250227,152200,1061980745,4425,4425,4425,4425,0
20250227,152100,1061980745,4425,4425,4425,4425,0
20250227,152000,1061980745,4425,4425,4425,4425,0
20250227,151900,1061980745,4425,4430,4430,4425,491
20250227,151800,1059806375,4430,4425,4430,4425,1283
20250227,151700,1054128710,4430,4430,4430,4420,75
20250227,151600,1053796470,4430,4420,4430,4420,1828
20250227,151500,1045702880,4425,4420,4425,4420,251
20250227,151400,1044592245,4425,4435,4435,4425,292
20250227,151300,1043300035,4430,4425,4435,4425,1232
20250227,151200,1037842275,4430,4435,4435,4425,634
20250227,151100,1035033300,4435,4435,4435,4425,94
20250227,151000,1034616500,4435,4435,4435,4435,23
20250227,150900,1034514495,4435,4425,4440,4420,1620
20250227,150800,1027337975,4430,4420,4430,4420,114
20250227,150700,1026833015,4430,4430,4430,4420,2196
20250227,150600,1017115190,4430,4425,4430,4425,1018
20250227,150500,1012610465,4430,4430,4430,4425,106
20250227,150400,1012140910,4430,4430,4430,4425,324
20250227,150300,1010705715,4425,4430,4430,4425,224
20250227,150200,1009714410,4430,4430,4430,4425,105
20250227,150100,1009249300,4430,4430,4430,4425,24
20250227,150000,1009143010,4425,4430,4430,4425,147
20250227,145900,1008491815,4430,4430,4430,4420,62
20250227,145800,1008217595,4420,4420,4430,4420,261
20250227,145700,1007061455,4420,4430,4430,4420,28
20250227,145600,1006937505,4430,4430,4430,4430,20
20250227,145500,1006848905,4430,4430,4430,4420,1727
20250227,145400,999211745,4430,4425,4430,4425,2121
20250227,145300,989815760,4430,4430,4430,4425,124
20250227,145200,989266600,4425,4430,4430,4425,292
20250227,145100,987974055,4425,4425,4430,4425,154
20250227,145000,987292190,4430,4425,4430,4425,1932
20250227,144900,978739955,4425,4420,4425,4420,675
20250227,144800,975753095,4425,4425,4425,4420,26
20250227,144700,975638085,4425,4420,4425,4420,187
20250227,144600,974811475,4425,4425,4425,4425,2139
20250227,144500,965346400,4425,4420,4425,4420,24
20250227,144400,965240240,4420,4420,4420,4420,6
20250227,144300,965213720,4420,4420,4425,4420,194
20250227,144200,964355990,4425,4425,4425,4420,80
20250227,144100,964002055,4425,4420,4425,4420,201
20250227,144000,963113325,4420,4420,4425,4420,341
20250227,143900,961605515,4420,4425,4425,4420,69
20250227,143800,961300195,4420,4425,4425,4420,189
20250227,143700,960464485,4420,4425,4425,4420,16
20250227,143600,960393715,4425,4425,4425,4420,241
20250227,143500,959327310,4425,4415,4425,4415,193
20250227,143400,958473325,4425,4415,4425,4415,656
20250227,143300,955571855,4415,4415,4415,4415,3
20250227,143200,955558610,4425,4425,4425,4425,65
20250227,143100,955270985,4425,4415,4425,4415,73
20250227,143000,954948040,4415,4425,4425,4415,196
20250227,142900,954082040,4415,4415,4415,4415,53
20250227,142800,953848045,4425,4415,4425,4415,48
20250227,142700,953635675,4415,4415,4415,4415,216
20250227,142600,952682035,4425,4415,4425,4415,69
20250227,142500,952376740,4425,4420,4425,4420,152
20250227,142400,951704895,4415,4415,4415,4415,8
20250227,142300,951669575,4415,4420,4420,4415,72
20250227,142200,951351365,4415,4420,4420,4415,260
20250227,142100,950202180,4415,4415,4415,4415,3
20250227,142000,950188935,4415,4415,4425,4415,285
20250227,141900,948927920,4420,4415,4420,4415,650
20250227,141800,946054935,4420,4420,4420,4420,253
20250227,141700,944936675,4420,4415,4420,4415,3156
20250227,141600,930987185,4420,4410,4420,4410,4320
20250227,141500,911914110,4410,4410,4410,4410,0
20250227,141400,911914110,4410,4415,4415,4410,238
20250227,141300,910864380,4410,4415,4415,4410,379
20250227,141200,909191990,4410,4410,4410,4410,13
20250227,141100,909134660,4415,4415,4415,4415,210
20250227,141000,908207510,4410,4410,4415,4410,114
20250227,140900,907704270,4415,4410,4415,4410,116
20250227,140800,907192145,4415,4415,4415,4415,68
20250227,140700,906891925,4410,4410,4410,4410,8
20250227,140600,906856645,4410,4410,4415,4410,201
20250227,140500,905969910,4410,4415,4415,4410,258
20250227,140400,904830855,4415,4415,4415,4415,68
20250227,140300,904530635,4410,4410,4410,4410,14
20250227,140200,904468895,4415,4410,4415,4410,72
20250227,140100,904151030,4415,4415,4415,4415,70
20250227,140000,903841980,4410,4410,4415,4410,60
20250227,135900,903577155,4410,4410,4415,4410,629
20250227,135800,900802950,4410,4415,4415,4410,69
20250227,135700,900498335,4410,4410,4415,4410,74
20250227,135600,900171645,4410,4415,4415,4410,14
20250227,135500,900109895,4410,4405,4410,4405,137
20250227,135400,899505740,4415,4415,4415,4415,1035
20250227,135300,894936215,4410,4410,4415,4405,2303
20250227,135200,884777525,4415,4415,4415,4415,111
20250227,135100,884287460,4410,4415,4415,4410,68
20250227,135000,883987255,4415,4410,4415,4410,193
20250227,134900,883136060,4410,4410,4410,4410,6
20250227,134800,883109600,4415,4405,4415,4405,58
20250227,134700,882853560,4405,4415,4415,4405,19
20250227,134600,882769685,4405,4410,4410,4405,1414
20250227,134500,876534725,4410,4410,4415,4410,800
20250227,134400,873006535,4405,4410,4410,4405,148
20250227,134300,872353870,4410,4405,4410,4405,76
20250227,134200,872018780,4405,4410,4410,4405,141
20250227,134100,871397485,4410,4405,4410,4405,108
20250227,134000,870921385,4405,4410,4410,4405,1032
20250227,133900,866372265,4410,4410,4410,4405,139
20250227,133800,865759350,4410,4405,4410,4405,223
20250227,133700,864776690,4405,4405,4405,4405,0
20250227,133600,864776690,4405,4405,4410,4405,312
20250227,133500,863401995,4405,4405,4405,4405,86
20250227,133400,863023165,4405,4410,4410,4400,634
20250227,133300,860231260,4400,4400,4400,4400,1
20250227,133200,860226860,4400,4405,4405,4400,223
20250227,133100,859245465,4405,4400,4405,4400,1146
20250227,133000,854200650,4400,4405,4405,4400,2145
20250227,132900,844757025,4405,4405,4405,4405,17
20250227,132800,844682140,4405,4405,4405,4405,0
20250227,132700,844682140,4405,4405,4405,4405,290
20250227,132600,843404690,4410,4410,4410,4405,5140
20250227,132500,820762290,4405,4410,4410,4405,4083
20250227,132400,802756330,4410,4410,4410,4410,104
20250227,132300,802297690,4415,4410,4415,4410,131
20250227,132200,801719600,4410,4410,4410,4410,175
20250227,132100,800947850,4415,4415,4415,4410,343
20250227,132000,799433785,4410,4415,4415,4410,131
20250227,131900,798855940,4410,4410,4410,4410,15
20250227,131800,798789790,4410,4410,4410,4410,0
20250227,131700,798789790,4410,4410,4415,4410,1255
20250227,131600,793254000,4410,4410,4410,4410,212
20250227,131500,792319080,4410,4415,4415,4410,185
20250227,131400,791502565,4415,4415,4415,4415,3
20250227,131300,791489320,4410,4415,4415,4410,89
20250227,131200,791096400,4410,4410,4415,4410,92
20250227,131100,790690580,4415,4410,4415,4410,136
20250227,131000,790090475,4410,4415,4415,4410,48
20250227,130900,789878570,4410,4410,4410,4410,58
20250227,130800,789622790,4410,4410,4415,4410,131
20250227,130700,789045030,4415,4410,4415,4410,170
20250227,130600,788294820,4410,4415,4415,4410,67
20250227,130500,787999030,4410,4415,4415,4410,181
20250227,130400,787200540,4415,4410,4415,4410,112
20250227,130300,786706160,4410,4410,4410,4410,64
20250227,130200,786423920,4415,4410,4415,4410,69
20250227,130100,786119315,4410,4415,4415,4410,60
20250227,130000,785854460,4415,4415,4415,4415,101
20250227,125900,785408545,4410,4415,4415,4410,19
20250227,125800,785324675,4410,4410,4410,4410,215
20250227,125700,784376525,4410,4410,4410,4410,1
20250227,125600,784372115,4410,4415,4415,4410,1069
20250227,125500,779652495,4420,4420,4420,4415,122
20250227,125400,779113285,4415,4415,4415,4415,8
20250227,125300,779077965,4420,4420,4420,4415,229
20250227,125200,778065800,4415,4415,4415,4415,0
20250227,125100,778065800,4415,4415,4415,4415,204
20250227,125000,777165140,4415,4415,4415,4415,0
20250227,124900,777165140,4415,4420,4420,4415,220
20250227,124800,776192810,4415,4415,4415,4415,118
20250227,124700,775671840,4415,4420,4420,4415,58
20250227,124600,775415495,4420,4415,4420,4415,73
20250227,124500,775092850,4420,4415,4420,4415,246
20250227,124400,774005560,4420,4415,4420,4415,71
20250227,124300,773691780,4420,4420,4420,4420,0
20250227,124200,773691780,4420,4415,4420,4415,72
20250227,124100,773373565,4415,4415,4420,4415,56
20250227,124000,773126100,4415,4420,4420,4415,75
20250227,123900,772794615,4420,4415,4420,4415,67
20250227,123800,772498490,4415,4415,4415,4415,6
20250227,123700,772472000,4420,4415,4420,4415,1006
20250227,123600,768029420,4415,4410,4415,4410,110
20250227,123500,767543775,4410,4410,4415,4410,590
20250227,123400,764941870,4410,4405,4410,4405,386
20250227,123300,763241065,4410,4410,4410,4410,163
20250227,123200,762522235,4410,4410,4410,4405,121
20250227,123100,761988640,4405,4405,4405,4405,6
20250227,123000,761962210,4405,4410,4410,4405,80
20250227,122900,761609450,4410,4410,4410,4410,67
20250227,122800,761313980,4405,4405,4410,4405,11
20250227,122700,761265515,4410,4410,4410,4405,55
20250227,122600,761023005,4405,4405,4405,4405,2216
20250227,122500,751261525,4410,4405,4410,4405,298
20250227,122400,749948285,4405,4405,4405,4405,12
20250227,122300,749895425,4415,4405,4415,4405,5
20250227,122200,749873390,4405,4410,4410,4405,2671
20250227,122100,738103750,4405,4410,4410,4405,16
20250227,122000,738033240,4410,4410,4415,4405,1493
20250227,121900,731454040,4415,4410,4415,4410,240
20250227,121800,730395095,4410,4415,4415,4410,70
20250227,121700,730086060,4410,4415,4415,4410,104
20250227,121600,729627405,4410,4415,4415,4410,65
20250227,121500,729340445,4410,4405,4415,4405,79
20250227,121400,728991710,4405,4415,4415,4405,28
20250227,121300,728868150,4405,4410,4415,4405,1014
20250227,121200,724396125,4410,4410,4410,4410,41
20250227,121100,724215315,4410,4405,4410,4405,78
20250227,121000,723871380,4410,4410,4410,4405,126
20250227,120900,723315745,4405,4410,4410,4405,722
20250227,120800,720134010,4400,4405,4405,4400,350
20250227,120700,718592930,4405,4405,4405,4405,6
20250227,120600,718566500,4400,4405,4405,4400,1906
20250227,120500,710178640,4405,4405,4405,4405,0
20250227,120400,710178640,4405,4405,4405,4405,314
20250227,120300,708795470,4410,4405,4410,4405,443
20250227,120200,706843830,4405,4410,4410,4405,126
20250227,120100,706288795,4405,4405,4405,4405,263
20250227,120000,705130280,4405,4405,4405,4405,6
20250227,115900,705103850,4405,4410,4410,4405,329
20250227,115800,703654055,4405,4405,4410,4405,122
20250227,115700,703116640,4405,4410,4410,4405,129
20250227,115600,702548385,4405,4405,4405,4405,293
20250227,115500,701257720,4410,4405,4410,4405,113
20250227,115400,700759950,4405,4405,4410,4405,430
20250227,115300,698865790,4405,4405,4410,4405,207
20250227,115200,697953670,4405,4410,4410,4405,278
20250227,115100,696728855,4405,4405,4405,4405,93
20250227,115000,696319190,4405,4410,4410,4405,273
20250227,114900,695116615,4405,4405,4405,4400,416
20250227,114800,693284905,4400,4410,4410,4400,20935
20250227,114700,601136410,4410,4410,4415,4405,2444
20250227,114600,590358075,4410,4410,4410,4410,63
20250227,114500,590080245,4410,4415,4415,4410,74
20250227,114400,589753890,4410,4410,4410,4410,58
20250227,114300,589498110,4410,4410,4415,4410,162
20250227,114200,588783500,4410,4410,4415,4410,78
20250227,114100,588439480,4415,4410,4415,4410,51
20250227,114000,588214545,4410,4410,4410,4410,1078
20250227,113900,583460565,4410,4410,4415,4410,112
20250227,113800,582966640,4410,4410,4410,4410,64
20250227,113700,582684400,4415,4410,4415,4410,138
20250227,113600,582075405,4410,4410,4410,4410,76
20250227,113500,581740245,4410,4410,4415,4410,74
20250227,113400,581413900,4410,4410,4410,4410,95
20250227,113300,580994950,4415,4410,4415,4410,59
20250227,113200,580734710,4415,4410,4415,4410,459
20250227,113100,578710305,4410,4410,4410,4410,50
20250227,113000,578489805,4415,4410,4415,4410,43
20250227,112900,578300170,4415,4415,4415,4415,1
20250227,112800,578295755,4410,4420,4420,4410,364
20250227,112700,576688775,4415,4415,4415,4415,121
20250227,112600,576154560,4415,4415,4415,4415,76
20250227,112500,575819020,4415,4415,4420,4415,14
20250227,112400,575757195,4415,4420,4420,4415,159
20250227,112300,575054935,4410,4415,4415,4410,918
20250227,112200,571002010,4410,4410,4410,4410,77
20250227,112100,570662440,4405,4410,4410,4405,553
20250227,112000,568226395,4410,4410,4410,4410,2722
20250227,111900,556222375,4410,4415,4415,4410,10
20250227,111800,556178270,4410,4410,4415,4410,135
20250227,111700,555582670,4415,4415,4415,4415,1
20250227,111600,555578255,4410,4415,4415,4410,19
20250227,111500,555494415,4415,4415,4415,4410,585
20250227,111400,552914165,4415,4410,4420,4410,469
20250227,111300,550843610,4410,4410,4415,4410,2997
20250227,111200,537626820,4410,4410,4415,4410,857
20250227,111100,533847405,4410,4415,4415,4410,6094
20250227,111000,506949835,4415,4420,4420,4415,119
20250227,110900,506424445,4415,4420,4420,4415,1524
20250227,110800,499695970,4420,4420,4420,4420,275
20250227,110700,498480470,4415,4420,4425,4415,206
20250227,110600,497569755,4420,4410,4420,4410,423
20250227,110500,495702220,4410,4410,4410,4410,502
20250227,110400,493488400,4410,4415,4415,4410,1710
20250227,110300,485938775,4415,4420,4420,4410,5368
20250227,110200,462245925,4420,4415,4420,4415,193
20250227,110100,461393410,4415,4415,4415,4415,737
20250227,110000,458139555,4415,4415,4415,4410,2109
20250227,105900,448828685,4415,4410,4415,4410,670
20250227,105800,445871305,4415,4410,4415,4410,59
20250227,105700,445611100,4415,4415,4415,4415,4825
20250227,105600,424308725,4420,4425,4425,4415,171
20250227,105500,423552525,4415,4415,4425,4415,3303
20250227,105400,408967260,4420,4420,4420,4420,244
20250227,105300,407888780,4420,4420,4420,4420,510
20250227,105200,405634580,4420,4415,4425,4415,1079
20250227,105100,400865420,4415,4415,4420,4415,101
20250227,105000,400419450,4415,4420,4420,4415,8
20250227,104900,400384105,4420,4415,4420,4415,2739
20250227,104800,388284855,4415,4415,4420,4415,411
20250227,104700,386469710,4415,4420,4420,4415,16
20250227,104600,386399015,4415,4420,4420,4415,460
20250227,104500,384365840,4415,4420,4420,4415,170
20250227,104400,383614485,4420,4415,4420,4415,315
20250227,104300,382223510,4420,4420,4420,4415,3038
20250227,104200,368795565,4420,4425,4425,4420,250
20250227,104100,367690545,4425,4420,4425,4420,483
20250227,104000,365555635,4420,4420,4425,4420,3086
20250227,103900,351915455,4420,4420,4420,4420,3714
20250227,103800,335499575,4425,4420,4425,4420,827
20250227,103700,331840315,4425,4430,4430,4420,8276
20250227,103600,295206030,4430,4430,4435,4430,1985
20250227,103500,286410550,4435,4435,4435,4430,74
20250227,103400,286082400,4430,4430,4435,4430,271
20250227,103300,284880820,4430,4430,4430,4430,68
20250227,103200,284579580,4430,4430,4435,4430,128
20250227,103100,284012490,4430,4430,4435,4430,288
20250227,103000,282736640,4430,4430,4430,4430,151
20250227,102900,282067710,4430,4435,4435,4430,4409
20250227,102800,262524140,4435,4435,4435,4435,401
20250227,102700,260745705,4435,4435,4440,4435,212
20250227,102600,259805335,4435,4435,4435,4435,20
20250227,102500,259716635,4435,4435,4440,4435,1221
20250227,102400,254301350,4435,4435,4440,4435,18
20250227,102300,254221490,4435,4435,4435,4435,66
20250227,102200,253928780,4435,4435,4435,4435,67
20250227,102100,253631635,4435,4435,4435,4435,24
20250227,102000,253525195,4435,4435,4440,4435,440
20250227,101900,251572360,4435,4440,4440,4435,2772
20250227,101800,239271090,4440,4450,4450,4440,924
20250227,101700,235168430,4450,4440,4450,4440,122
20250227,101600,234626715,4445,4440,4445,4440,122
20250227,101500,234084955,4440,4440,4450,4440,204
20250227,101400,233178545,4440,4440,4450,4440,14
20250227,101300,233116375,4440,4450,4450,4440,365
20250227,101200,231493600,4445,4445,4445,4440,1585
20250227,101100,224455425,4440,4440,4445,4440,61
20250227,101000,224184395,4445,4445,4445,4440,121
20250227,100900,223646565,4445,4440,4445,4440,21
20250227,100800,223553240,4440,4440,4440,4440,13
20250227,100700,223495520,4440,4440,4450,4440,34
20250227,100600,223344540,4440,4440,4450,4440,23
20250227,100500,223242385,4450,4440,4450,4435,365
20250227,100400,221621940,4440,4440,4450,4440,307
20250227,100300,220256020,4440,4445,4450,4440,266
20250227,100200,219074660,4440,4440,4450,4440,113
20250227,100100,218572930,4435,4435,4450,4435,714
20250227,100000,215398860,4435,4440,4440,4435,35
20250227,095900,215243550,4440,4450,4450,4440,170
20250227,095800,214488740,4440,4440,4440,4440,32
20250227,095700,214346660,4440,4435,4440,4435,398
20250227,095600,212579545,4435,4435,4435,4435,31
20250227,095500,212442060,4440,4435,4440,4435,132
20250227,095400,211856470,4435,4440,4440,4435,173
20250227,095300,211089210,4435,4435,4440,4435,21
20250227,095200,210996070,4435,4435,4435,4435,2544
20250227,095100,199713430,4435,4445,4445,4435,370
20250227,095000,198070720,4440,4440,4445,4440,160
20250227,094900,197360070,4440,4440,4445,4440,32
20250227,094800,197217965,4440,4440,4440,4440,399
20250227,094700,195446405,4440,4440,4440,4440,229
20250227,094600,194429645,4440,4435,4445,4435,42
20250227,094500,194243055,4435,4435,4440,4435,141
20250227,094400,193617085,4440,4435,4440,4435,50
20250227,094300,193395270,4435,4440,4445,4435,2547
20250227,094200,182098145,4440,4450,4450,4440,337
20250227,094100,180601785,4440,4440,4440,4440,2511
20250227,094000,169452945,4440,4440,4450,4440,12
20250227,093900,169399645,4440,4450,4455,4440,2492
20250227,093800,158318170,4455,4450,4460,4450,32
20250227,093700,158175665,4450,4455,4455,4450,63
20250227,093600,157895115,4460,4450,4460,4450,328
20250227,093500,156433535,4455,4460,4460,4455,154
20250227,093400,155747425,4455,4465,4470,4455,175
20250227,093300,154966525,4465,4465,4465,4460,97
20250227,093200,154533555,4470,4470,4470,4460,273
20250227,093100,153314595,4470,4465,4470,4465,308
20250227,093000,151938130,4470,4470,4470,4460,568
20250227,092900,149401140,4455,4465,4470,4455,3833
20250227,092800,132285475,4465,4465,4465,4465,100
20250227,092700,131838975,4465,4465,4465,4465,30
20250227,092600,131705025,4455,4460,4465,4455,760
20250227,092500,128315120,4460,4460,4460,4460,0
20250227,092400,128315120,4460,4450,4460,4450,13
20250227,092300,128257260,4460,4455,4460,4450,190
20250227,092200,127410970,4465,4460,4465,4460,2117
20250227,092100,117965020,4455,4460,4460,4455,67
20250227,092000,117666285,4460,4455,4460,4450,1199
20250227,091900,112327200,4455,4455,4455,4455,710
20250227,091800,109164150,4455,4455,4455,4455,537
20250227,091700,106771815,4450,4435,4450,4435,646
20250227,091600,103901250,4435,4440,4445,4430,1583
20250227,091500,96876010,4445,4440,4445,4440,345
20250227,091400,95343140,4450,4450,4450,4450,149
20250227,091300,94680090,4430,4435,4450,4430,1267
20250227,091200,89064015,4435,4440,4445,4430,5962
20250227,091100,62586975,4440,4445,4445,4435,1225
20250227,091000,57146585,4450,4450,4450,4450,61
20250227,090900,56875135,4460,4460,4460,4460,1
20250227,090800,56870675,4445,4445,4445,4440,396
20250227,090700,55110595,4445,4445,4445,4445,111
20250227,090600,54617200,4445,4445,4445,4445,97
20250227,090500,54186035,4445,4450,4450,4445,527
20250227,090400,51843515,4435,4435,4445,4435,2828
20250227,090300,39288200,4435,4440,4445,4435,2694
20250227,090200,27323845,4445,4440,4445,4440,765
20250227,090100,23927095,4460,4440,4460,4440,3124
20250227,090000,10035210,4450,4440,4465,4440,2209
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183500 1154041140 4445 4445 4445 4445 20711
3 20250227 183400 1154041140 4445 4445 4445 4445 0
4 20250227 183300 1154041140 4445 4445 4445 4445 0
5 20250227 183200 1154041140 4445 4445 4445 4445 0
6 20250227 183100 1154041140 4445 4445 4445 4445 0
7 20250227 183000 1154041140 4445 4445 4445 4445 0
8 20250227 182900 1154041140 4445 4445 4445 4445 0
9 20250227 182800 1154041140 4445 4445 4445 4445 0
10 20250227 182700 1154041140 4445 4445 4445 4445 0
11 20250227 182600 1154041140 4445 4445 4445 4445 0
12 20250227 182500 1154041140 4445 4445 4445 4445 0
13 20250227 182400 1154041140 4445 4445 4445 4445 0
14 20250227 182300 1154041140 4445 4445 4445 4445 0
15 20250227 182200 1154041140 4445 4445 4445 4445 0
16 20250227 182100 1154041140 4445 4445 4445 4445 0
17 20250227 182000 1154041140 4445 4445 4445 4445 0
18 20250227 181900 1154041140 4445 4445 4445 4445 0
19 20250227 181800 1154041140 4445 4445 4445 4445 0
20 20250227 181700 1154041140 4445 4445 4445 4445 0
21 20250227 181600 1154041140 4445 4445 4445 4445 0
22 20250227 181500 1154041140 4445 4445 4445 4445 0
23 20250227 181400 1154041140 4445 4445 4445 4445 0
24 20250227 181300 1154041140 4445 4445 4445 4445 0
25 20250227 181200 1154041140 4445 4445 4445 4445 0
26 20250227 181100 1154041140 4445 4445 4445 4445 0
27 20250227 181000 1154041140 4445 4445 4445 4445 0
28 20250227 180900 1154041140 4445 4445 4445 4445 0
29 20250227 180800 1154041140 4445 4445 4445 4445 0
30 20250227 180700 1154041140 4445 4445 4445 4445 0
31 20250227 180600 1154041140 4445 4445 4445 4445 0
32 20250227 180500 1154041140 4445 4445 4445 4445 20711
33 20250227 180400 1154041140 4445 4445 4445 4445 0
34 20250227 180300 1154041140 4445 4445 4445 4445 0
35 20250227 180200 1154041140 4445 4445 4445 4445 0
36 20250227 180100 1154041140 4445 4445 4445 4445 0
37 20250227 180000 1154041140 4445 4445 4445 4445 0
38 20250227 175900 1154041140 4445 4445 4445 4445 0
39 20250227 175800 1154041140 4445 4445 4445 4445 0
40 20250227 175700 1154041140 4445 4445 4445 4445 0
41 20250227 175600 1154041140 4445 4445 4445 4445 0
42 20250227 175500 1154041140 4445 4445 4445 4445 0
43 20250227 175400 1154041140 4445 4445 4445 4445 0
44 20250227 175300 1154041140 4445 4445 4445 4445 0
45 20250227 175200 1154041140 4445 4445 4445 4445 0
46 20250227 175100 1154041140 4445 4445 4445 4445 0
47 20250227 175000 1154041140 4445 4445 4445 4445 0
48 20250227 174900 1154041140 4445 4445 4445 4445 0
49 20250227 174800 1154041140 4445 4445 4445 4445 0
50 20250227 174700 1154041140 4445 4445 4445 4445 0
51 20250227 174600 1154041140 4445 4445 4445 4445 0
52 20250227 174500 1154041140 4445 4445 4445 4445 0
53 20250227 174400 1154041140 4445 4445 4445 4445 0
54 20250227 174300 1154041140 4445 4445 4445 4445 0
55 20250227 174200 1154041140 4445 4445 4445 4445 0
56 20250227 174100 1154041140 4445 4445 4445 4445 0
57 20250227 174000 1154041140 4445 4445 4445 4445 0
58 20250227 173900 1154041140 4445 4445 4445 4445 0
59 20250227 173800 1154041140 4445 4445 4445 4445 0
60 20250227 173700 1154041140 4445 4445 4445 4445 0
61 20250227 173600 1154041140 4445 4445 4445 4445 0
62 20250227 173500 1154041140 4445 4445 4445 4445 20711
63 20250227 173400 1154041140 4445 4445 4445 4445 0
64 20250227 173300 1154041140 4445 4445 4445 4445 0
65 20250227 173200 1154041140 4445 4445 4445 4445 0
66 20250227 173100 1154041140 4445 4445 4445 4445 0
67 20250227 173000 1154041140 4445 4445 4445 4445 0
68 20250227 172900 1154041140 4445 4445 4445 4445 0
69 20250227 172800 1154041140 4445 4445 4445 4445 0
70 20250227 172700 1154041140 4445 4445 4445 4445 0
71 20250227 172600 1154041140 4445 4445 4445 4445 0
72 20250227 172500 1154041140 4445 4445 4445 4445 0
73 20250227 172400 1154041140 4445 4445 4445 4445 0
74 20250227 172300 1154041140 4445 4445 4445 4445 0
75 20250227 172200 1154041140 4445 4445 4445 4445 0
76 20250227 172100 1154041140 4445 4445 4445 4445 0
77 20250227 172000 1154041140 4445 4445 4445 4445 0
78 20250227 171900 1154041140 4445 4445 4445 4445 0
79 20250227 171800 1154041140 4445 4445 4445 4445 0
80 20250227 171700 1154041140 4445 4445 4445 4445 0
81 20250227 171600 1154041140 4445 4445 4445 4445 0
82 20250227 171500 1154041140 4445 4445 4445 4445 0
83 20250227 171400 1154041140 4445 4445 4445 4445 0
84 20250227 171300 1154041140 4445 4445 4445 4445 0
85 20250227 171200 1154041140 4445 4445 4445 4445 0
86 20250227 171100 1154041140 4445 4445 4445 4445 0
87 20250227 171000 1154041140 4445 4445 4445 4445 0
88 20250227 170900 1154041140 4445 4445 4445 4445 0
89 20250227 170800 1154041140 4445 4445 4445 4445 0
90 20250227 170700 1154041140 4445 4445 4445 4445 0
91 20250227 170600 1154041140 4445 4445 4445 4445 0
92 20250227 170500 1154041140 4445 4445 4445 4445 20711
93 20250227 170400 1154041140 4445 4445 4445 4445 0
94 20250227 170300 1154041140 4445 4445 4445 4445 0
95 20250227 170200 1154041140 4445 4445 4445 4445 0
96 20250227 170100 1154041140 4445 4445 4445 4445 0
97 20250227 170000 1154041140 4445 4445 4445 4445 0
98 20250227 165900 1154041140 4445 4445 4445 4445 0
99 20250227 165800 1154041140 4445 4445 4445 4445 0
100 20250227 165700 1154041140 4445 4445 4445 4445 0
101 20250227 165600 1154041140 4445 4445 4445 4445 0
102 20250227 165500 1154041140 4445 4445 4445 4445 0
103 20250227 165400 1154041140 4445 4445 4445 4445 0
104 20250227 165300 1154041140 4445 4445 4445 4445 0
105 20250227 165200 1154041140 4445 4445 4445 4445 0
106 20250227 165100 1154041140 4445 4445 4445 4445 0
107 20250227 165000 1154041140 4445 4445 4445 4445 0
108 20250227 164900 1154041140 4445 4445 4445 4445 0
109 20250227 164800 1154041140 4445 4445 4445 4445 0
110 20250227 164700 1154041140 4445 4445 4445 4445 0
111 20250227 164600 1154041140 4445 4445 4445 4445 0
112 20250227 164500 1154041140 4445 4445 4445 4445 0
113 20250227 164400 1154041140 4445 4445 4445 4445 0
114 20250227 164300 1154041140 4445 4445 4445 4445 0
115 20250227 164200 1154041140 4445 4445 4445 4445 0
116 20250227 164100 1154041140 4445 4445 4445 4445 0
117 20250227 164000 1154041140 4445 4445 4445 4445 0
118 20250227 163900 1154041140 4445 4445 4445 4445 0
119 20250227 163800 1154041140 4445 4445 4445 4445 0
120 20250227 163700 1154041140 4445 4445 4445 4445 0
121 20250227 163600 1154041140 4445 4445 4445 4445 0
122 20250227 163500 1154041140 4445 4445 4445 4445 20711
123 20250227 163400 1154041140 4445 4445 4445 4445 0
124 20250227 163300 1154041140 4445 4445 4445 4445 0
125 20250227 163200 1154041140 4445 4445 4445 4445 0
126 20250227 163100 1154041140 4445 4445 4445 4445 0
127 20250227 163000 1154041140 4445 4445 4445 4445 0
128 20250227 162900 1154041140 4445 4445 4445 4445 0
129 20250227 162800 1154041140 4445 4445 4445 4445 0
130 20250227 162700 1154041140 4445 4445 4445 4445 0
131 20250227 162600 1154041140 4445 4445 4445 4445 0
132 20250227 162500 1154041140 4445 4445 4445 4445 0
133 20250227 162400 1154041140 4445 4445 4445 4445 0
134 20250227 162300 1154041140 4445 4445 4445 4445 0
135 20250227 162200 1154041140 4445 4445 4445 4445 0
136 20250227 162100 1154041140 4445 4445 4445 4445 0
137 20250227 162000 1154041140 4445 4445 4445 4445 0
138 20250227 161900 1154041140 4445 4445 4445 4445 0
139 20250227 161800 1154041140 4445 4445 4445 4445 0
140 20250227 161700 1154041140 4445 4445 4445 4445 0
141 20250227 161600 1154041140 4445 4445 4445 4445 0
142 20250227 161500 1154041140 4445 4445 4445 4445 0
143 20250227 161400 1154041140 4445 4445 4445 4445 0
144 20250227 161300 1154041140 4445 4445 4445 4445 0
145 20250227 161200 1154041140 4445 4445 4445 4445 0
146 20250227 161100 1154041140 4445 4445 4445 4445 0
147 20250227 161000 1154041140 4445 4445 4445 4445 0
148 20250227 160900 1154041140 4445 4445 4445 4445 0
149 20250227 160800 1154041140 4445 4445 4445 4445 0
150 20250227 160700 1154041140 4445 4445 4445 4445 0
151 20250227 160600 1154041140 4445 4445 4445 4445 0
152 20250227 160500 1154041140 4445 4445 4445 4445 20711
153 20250227 160400 1154041140 4445 4445 4445 4445 0
154 20250227 160300 1154041140 4445 4445 4445 4445 0
155 20250227 160200 1154041140 4445 4445 4445 4445 0
156 20250227 160100 1154041140 4445 4445 4445 4445 0
157 20250227 160000 1154041140 4445 4445 4445 4445 0
158 20250227 155900 1154041140 4445 4445 4445 4445 0
159 20250227 155800 1154041140 4445 4445 4445 4445 0
160 20250227 155700 1154041140 4445 4445 4445 4445 0
161 20250227 155600 1154041140 4445 4445 4445 4445 0
162 20250227 155500 1154041140 4445 4445 4445 4445 0
163 20250227 155400 1154041140 4445 4445 4445 4445 0
164 20250227 155300 1154041140 4445 4445 4445 4445 0
165 20250227 155200 1154041140 4445 4445 4445 4445 0
166 20250227 155100 1154041140 4445 4445 4445 4445 0
167 20250227 155000 1154041140 4445 4445 4445 4445 0
168 20250227 154900 1154041140 4445 4445 4445 4445 0
169 20250227 154800 1154041140 4445 4445 4445 4445 0
170 20250227 154700 1154041140 4445 4445 4445 4445 0
171 20250227 154600 1154041140 4445 4445 4445 4445 0
172 20250227 154500 1154041140 4445 4445 4445 4445 0
173 20250227 154400 1154041140 4445 4445 4445 4445 0
174 20250227 154300 1154041140 4445 4445 4445 4445 0
175 20250227 154200 1154041140 4445 4445 4445 4445 0
176 20250227 154100 1154041140 4445 4445 4445 4445 0
177 20250227 154000 1154041140 4445 4445 4445 4445 0
178 20250227 153900 1154041140 4445 4445 4445 4445 0
179 20250227 153800 1154041140 4445 4445 4445 4445 0
180 20250227 153700 1154041140 4445 4445 4445 4445 0
181 20250227 153600 1154041140 4445 4445 4445 4445 0
182 20250227 153500 1154041140 4445 4445 4445 4445 20711
183 20250227 153400 1154041140 4445 4445 4445 4445 0
184 20250227 153300 1154041140 4445 4445 4445 4445 0
185 20250227 153200 1154041140 4445 4445 4445 4445 0
186 20250227 153100 1154041140 4445 4445 4445 4445 0
187 20250227 153000 1154041140 4445 4445 4445 4445 20711
188 20250227 152900 1061980745 4425 4425 4425 4425 0
189 20250227 152800 1061980745 4425 4425 4425 4425 0
190 20250227 152700 1061980745 4425 4425 4425 4425 0
191 20250227 152600 1061980745 4425 4425 4425 4425 0
192 20250227 152500 1061980745 4425 4425 4425 4425 0
193 20250227 152400 1061980745 4425 4425 4425 4425 0
194 20250227 152300 1061980745 4425 4425 4425 4425 0
195 20250227 152200 1061980745 4425 4425 4425 4425 0
196 20250227 152100 1061980745 4425 4425 4425 4425 0
197 20250227 152000 1061980745 4425 4425 4425 4425 0
198 20250227 151900 1061980745 4425 4430 4430 4425 491
199 20250227 151800 1059806375 4430 4425 4430 4425 1283
200 20250227 151700 1054128710 4430 4430 4430 4420 75
201 20250227 151600 1053796470 4430 4420 4430 4420 1828
202 20250227 151500 1045702880 4425 4420 4425 4420 251
203 20250227 151400 1044592245 4425 4435 4435 4425 292
204 20250227 151300 1043300035 4430 4425 4435 4425 1232
205 20250227 151200 1037842275 4430 4435 4435 4425 634
206 20250227 151100 1035033300 4435 4435 4435 4425 94
207 20250227 151000 1034616500 4435 4435 4435 4435 23
208 20250227 150900 1034514495 4435 4425 4440 4420 1620
209 20250227 150800 1027337975 4430 4420 4430 4420 114
210 20250227 150700 1026833015 4430 4430 4430 4420 2196
211 20250227 150600 1017115190 4430 4425 4430 4425 1018
212 20250227 150500 1012610465 4430 4430 4430 4425 106
213 20250227 150400 1012140910 4430 4430 4430 4425 324
214 20250227 150300 1010705715 4425 4430 4430 4425 224
215 20250227 150200 1009714410 4430 4430 4430 4425 105
216 20250227 150100 1009249300 4430 4430 4430 4425 24
217 20250227 150000 1009143010 4425 4430 4430 4425 147
218 20250227 145900 1008491815 4430 4430 4430 4420 62
219 20250227 145800 1008217595 4420 4420 4430 4420 261
220 20250227 145700 1007061455 4420 4430 4430 4420 28
221 20250227 145600 1006937505 4430 4430 4430 4430 20
222 20250227 145500 1006848905 4430 4430 4430 4420 1727
223 20250227 145400 999211745 4430 4425 4430 4425 2121
224 20250227 145300 989815760 4430 4430 4430 4425 124
225 20250227 145200 989266600 4425 4430 4430 4425 292
226 20250227 145100 987974055 4425 4425 4430 4425 154
227 20250227 145000 987292190 4430 4425 4430 4425 1932
228 20250227 144900 978739955 4425 4420 4425 4420 675
229 20250227 144800 975753095 4425 4425 4425 4420 26
230 20250227 144700 975638085 4425 4420 4425 4420 187
231 20250227 144600 974811475 4425 4425 4425 4425 2139
232 20250227 144500 965346400 4425 4420 4425 4420 24
233 20250227 144400 965240240 4420 4420 4420 4420 6
234 20250227 144300 965213720 4420 4420 4425 4420 194
235 20250227 144200 964355990 4425 4425 4425 4420 80
236 20250227 144100 964002055 4425 4420 4425 4420 201
237 20250227 144000 963113325 4420 4420 4425 4420 341
238 20250227 143900 961605515 4420 4425 4425 4420 69
239 20250227 143800 961300195 4420 4425 4425 4420 189
240 20250227 143700 960464485 4420 4425 4425 4420 16
241 20250227 143600 960393715 4425 4425 4425 4420 241
242 20250227 143500 959327310 4425 4415 4425 4415 193
243 20250227 143400 958473325 4425 4415 4425 4415 656
244 20250227 143300 955571855 4415 4415 4415 4415 3
245 20250227 143200 955558610 4425 4425 4425 4425 65
246 20250227 143100 955270985 4425 4415 4425 4415 73
247 20250227 143000 954948040 4415 4425 4425 4415 196
248 20250227 142900 954082040 4415 4415 4415 4415 53
249 20250227 142800 953848045 4425 4415 4425 4415 48
250 20250227 142700 953635675 4415 4415 4415 4415 216
251 20250227 142600 952682035 4425 4415 4425 4415 69
252 20250227 142500 952376740 4425 4420 4425 4420 152
253 20250227 142400 951704895 4415 4415 4415 4415 8
254 20250227 142300 951669575 4415 4420 4420 4415 72
255 20250227 142200 951351365 4415 4420 4420 4415 260
256 20250227 142100 950202180 4415 4415 4415 4415 3
257 20250227 142000 950188935 4415 4415 4425 4415 285
258 20250227 141900 948927920 4420 4415 4420 4415 650
259 20250227 141800 946054935 4420 4420 4420 4420 253
260 20250227 141700 944936675 4420 4415 4420 4415 3156
261 20250227 141600 930987185 4420 4410 4420 4410 4320
262 20250227 141500 911914110 4410 4410 4410 4410 0
263 20250227 141400 911914110 4410 4415 4415 4410 238
264 20250227 141300 910864380 4410 4415 4415 4410 379
265 20250227 141200 909191990 4410 4410 4410 4410 13
266 20250227 141100 909134660 4415 4415 4415 4415 210
267 20250227 141000 908207510 4410 4410 4415 4410 114
268 20250227 140900 907704270 4415 4410 4415 4410 116
269 20250227 140800 907192145 4415 4415 4415 4415 68
270 20250227 140700 906891925 4410 4410 4410 4410 8
271 20250227 140600 906856645 4410 4410 4415 4410 201
272 20250227 140500 905969910 4410 4415 4415 4410 258
273 20250227 140400 904830855 4415 4415 4415 4415 68
274 20250227 140300 904530635 4410 4410 4410 4410 14
275 20250227 140200 904468895 4415 4410 4415 4410 72
276 20250227 140100 904151030 4415 4415 4415 4415 70
277 20250227 140000 903841980 4410 4410 4415 4410 60
278 20250227 135900 903577155 4410 4410 4415 4410 629
279 20250227 135800 900802950 4410 4415 4415 4410 69
280 20250227 135700 900498335 4410 4410 4415 4410 74
281 20250227 135600 900171645 4410 4415 4415 4410 14
282 20250227 135500 900109895 4410 4405 4410 4405 137
283 20250227 135400 899505740 4415 4415 4415 4415 1035
284 20250227 135300 894936215 4410 4410 4415 4405 2303
285 20250227 135200 884777525 4415 4415 4415 4415 111
286 20250227 135100 884287460 4410 4415 4415 4410 68
287 20250227 135000 883987255 4415 4410 4415 4410 193
288 20250227 134900 883136060 4410 4410 4410 4410 6
289 20250227 134800 883109600 4415 4405 4415 4405 58
290 20250227 134700 882853560 4405 4415 4415 4405 19
291 20250227 134600 882769685 4405 4410 4410 4405 1414
292 20250227 134500 876534725 4410 4410 4415 4410 800
293 20250227 134400 873006535 4405 4410 4410 4405 148
294 20250227 134300 872353870 4410 4405 4410 4405 76
295 20250227 134200 872018780 4405 4410 4410 4405 141
296 20250227 134100 871397485 4410 4405 4410 4405 108
297 20250227 134000 870921385 4405 4410 4410 4405 1032
298 20250227 133900 866372265 4410 4410 4410 4405 139
299 20250227 133800 865759350 4410 4405 4410 4405 223
300 20250227 133700 864776690 4405 4405 4405 4405 0
301 20250227 133600 864776690 4405 4405 4410 4405 312
302 20250227 133500 863401995 4405 4405 4405 4405 86
303 20250227 133400 863023165 4405 4410 4410 4400 634
304 20250227 133300 860231260 4400 4400 4400 4400 1
305 20250227 133200 860226860 4400 4405 4405 4400 223
306 20250227 133100 859245465 4405 4400 4405 4400 1146
307 20250227 133000 854200650 4400 4405 4405 4400 2145
308 20250227 132900 844757025 4405 4405 4405 4405 17
309 20250227 132800 844682140 4405 4405 4405 4405 0
310 20250227 132700 844682140 4405 4405 4405 4405 290
311 20250227 132600 843404690 4410 4410 4410 4405 5140
312 20250227 132500 820762290 4405 4410 4410 4405 4083
313 20250227 132400 802756330 4410 4410 4410 4410 104
314 20250227 132300 802297690 4415 4410 4415 4410 131
315 20250227 132200 801719600 4410 4410 4410 4410 175
316 20250227 132100 800947850 4415 4415 4415 4410 343
317 20250227 132000 799433785 4410 4415 4415 4410 131
318 20250227 131900 798855940 4410 4410 4410 4410 15
319 20250227 131800 798789790 4410 4410 4410 4410 0
320 20250227 131700 798789790 4410 4410 4415 4410 1255
321 20250227 131600 793254000 4410 4410 4410 4410 212
322 20250227 131500 792319080 4410 4415 4415 4410 185
323 20250227 131400 791502565 4415 4415 4415 4415 3
324 20250227 131300 791489320 4410 4415 4415 4410 89
325 20250227 131200 791096400 4410 4410 4415 4410 92
326 20250227 131100 790690580 4415 4410 4415 4410 136
327 20250227 131000 790090475 4410 4415 4415 4410 48
328 20250227 130900 789878570 4410 4410 4410 4410 58
329 20250227 130800 789622790 4410 4410 4415 4410 131
330 20250227 130700 789045030 4415 4410 4415 4410 170
331 20250227 130600 788294820 4410 4415 4415 4410 67
332 20250227 130500 787999030 4410 4415 4415 4410 181
333 20250227 130400 787200540 4415 4410 4415 4410 112
334 20250227 130300 786706160 4410 4410 4410 4410 64
335 20250227 130200 786423920 4415 4410 4415 4410 69
336 20250227 130100 786119315 4410 4415 4415 4410 60
337 20250227 130000 785854460 4415 4415 4415 4415 101
338 20250227 125900 785408545 4410 4415 4415 4410 19
339 20250227 125800 785324675 4410 4410 4410 4410 215
340 20250227 125700 784376525 4410 4410 4410 4410 1
341 20250227 125600 784372115 4410 4415 4415 4410 1069
342 20250227 125500 779652495 4420 4420 4420 4415 122
343 20250227 125400 779113285 4415 4415 4415 4415 8
344 20250227 125300 779077965 4420 4420 4420 4415 229
345 20250227 125200 778065800 4415 4415 4415 4415 0
346 20250227 125100 778065800 4415 4415 4415 4415 204
347 20250227 125000 777165140 4415 4415 4415 4415 0
348 20250227 124900 777165140 4415 4420 4420 4415 220
349 20250227 124800 776192810 4415 4415 4415 4415 118
350 20250227 124700 775671840 4415 4420 4420 4415 58
351 20250227 124600 775415495 4420 4415 4420 4415 73
352 20250227 124500 775092850 4420 4415 4420 4415 246
353 20250227 124400 774005560 4420 4415 4420 4415 71
354 20250227 124300 773691780 4420 4420 4420 4420 0
355 20250227 124200 773691780 4420 4415 4420 4415 72
356 20250227 124100 773373565 4415 4415 4420 4415 56
357 20250227 124000 773126100 4415 4420 4420 4415 75
358 20250227 123900 772794615 4420 4415 4420 4415 67
359 20250227 123800 772498490 4415 4415 4415 4415 6
360 20250227 123700 772472000 4420 4415 4420 4415 1006
361 20250227 123600 768029420 4415 4410 4415 4410 110
362 20250227 123500 767543775 4410 4410 4415 4410 590
363 20250227 123400 764941870 4410 4405 4410 4405 386
364 20250227 123300 763241065 4410 4410 4410 4410 163
365 20250227 123200 762522235 4410 4410 4410 4405 121
366 20250227 123100 761988640 4405 4405 4405 4405 6
367 20250227 123000 761962210 4405 4410 4410 4405 80
368 20250227 122900 761609450 4410 4410 4410 4410 67
369 20250227 122800 761313980 4405 4405 4410 4405 11
370 20250227 122700 761265515 4410 4410 4410 4405 55
371 20250227 122600 761023005 4405 4405 4405 4405 2216
372 20250227 122500 751261525 4410 4405 4410 4405 298
373 20250227 122400 749948285 4405 4405 4405 4405 12
374 20250227 122300 749895425 4415 4405 4415 4405 5
375 20250227 122200 749873390 4405 4410 4410 4405 2671
376 20250227 122100 738103750 4405 4410 4410 4405 16
377 20250227 122000 738033240 4410 4410 4415 4405 1493
378 20250227 121900 731454040 4415 4410 4415 4410 240
379 20250227 121800 730395095 4410 4415 4415 4410 70
380 20250227 121700 730086060 4410 4415 4415 4410 104
381 20250227 121600 729627405 4410 4415 4415 4410 65
382 20250227 121500 729340445 4410 4405 4415 4405 79
383 20250227 121400 728991710 4405 4415 4415 4405 28
384 20250227 121300 728868150 4405 4410 4415 4405 1014
385 20250227 121200 724396125 4410 4410 4410 4410 41
386 20250227 121100 724215315 4410 4405 4410 4405 78
387 20250227 121000 723871380 4410 4410 4410 4405 126
388 20250227 120900 723315745 4405 4410 4410 4405 722
389 20250227 120800 720134010 4400 4405 4405 4400 350
390 20250227 120700 718592930 4405 4405 4405 4405 6
391 20250227 120600 718566500 4400 4405 4405 4400 1906
392 20250227 120500 710178640 4405 4405 4405 4405 0
393 20250227 120400 710178640 4405 4405 4405 4405 314
394 20250227 120300 708795470 4410 4405 4410 4405 443
395 20250227 120200 706843830 4405 4410 4410 4405 126
396 20250227 120100 706288795 4405 4405 4405 4405 263
397 20250227 120000 705130280 4405 4405 4405 4405 6
398 20250227 115900 705103850 4405 4410 4410 4405 329
399 20250227 115800 703654055 4405 4405 4410 4405 122
400 20250227 115700 703116640 4405 4410 4410 4405 129
401 20250227 115600 702548385 4405 4405 4405 4405 293
402 20250227 115500 701257720 4410 4405 4410 4405 113
403 20250227 115400 700759950 4405 4405 4410 4405 430
404 20250227 115300 698865790 4405 4405 4410 4405 207
405 20250227 115200 697953670 4405 4410 4410 4405 278
406 20250227 115100 696728855 4405 4405 4405 4405 93
407 20250227 115000 696319190 4405 4410 4410 4405 273
408 20250227 114900 695116615 4405 4405 4405 4400 416
409 20250227 114800 693284905 4400 4410 4410 4400 20935
410 20250227 114700 601136410 4410 4410 4415 4405 2444
411 20250227 114600 590358075 4410 4410 4410 4410 63
412 20250227 114500 590080245 4410 4415 4415 4410 74
413 20250227 114400 589753890 4410 4410 4410 4410 58
414 20250227 114300 589498110 4410 4410 4415 4410 162
415 20250227 114200 588783500 4410 4410 4415 4410 78
416 20250227 114100 588439480 4415 4410 4415 4410 51
417 20250227 114000 588214545 4410 4410 4410 4410 1078
418 20250227 113900 583460565 4410 4410 4415 4410 112
419 20250227 113800 582966640 4410 4410 4410 4410 64
420 20250227 113700 582684400 4415 4410 4415 4410 138
421 20250227 113600 582075405 4410 4410 4410 4410 76
422 20250227 113500 581740245 4410 4410 4415 4410 74
423 20250227 113400 581413900 4410 4410 4410 4410 95
424 20250227 113300 580994950 4415 4410 4415 4410 59
425 20250227 113200 580734710 4415 4410 4415 4410 459
426 20250227 113100 578710305 4410 4410 4410 4410 50
427 20250227 113000 578489805 4415 4410 4415 4410 43
428 20250227 112900 578300170 4415 4415 4415 4415 1
429 20250227 112800 578295755 4410 4420 4420 4410 364
430 20250227 112700 576688775 4415 4415 4415 4415 121
431 20250227 112600 576154560 4415 4415 4415 4415 76
432 20250227 112500 575819020 4415 4415 4420 4415 14
433 20250227 112400 575757195 4415 4420 4420 4415 159
434 20250227 112300 575054935 4410 4415 4415 4410 918
435 20250227 112200 571002010 4410 4410 4410 4410 77
436 20250227 112100 570662440 4405 4410 4410 4405 553
437 20250227 112000 568226395 4410 4410 4410 4410 2722
438 20250227 111900 556222375 4410 4415 4415 4410 10
439 20250227 111800 556178270 4410 4410 4415 4410 135
440 20250227 111700 555582670 4415 4415 4415 4415 1
441 20250227 111600 555578255 4410 4415 4415 4410 19
442 20250227 111500 555494415 4415 4415 4415 4410 585
443 20250227 111400 552914165 4415 4410 4420 4410 469
444 20250227 111300 550843610 4410 4410 4415 4410 2997
445 20250227 111200 537626820 4410 4410 4415 4410 857
446 20250227 111100 533847405 4410 4415 4415 4410 6094
447 20250227 111000 506949835 4415 4420 4420 4415 119
448 20250227 110900 506424445 4415 4420 4420 4415 1524
449 20250227 110800 499695970 4420 4420 4420 4420 275
450 20250227 110700 498480470 4415 4420 4425 4415 206
451 20250227 110600 497569755 4420 4410 4420 4410 423
452 20250227 110500 495702220 4410 4410 4410 4410 502
453 20250227 110400 493488400 4410 4415 4415 4410 1710
454 20250227 110300 485938775 4415 4420 4420 4410 5368
455 20250227 110200 462245925 4420 4415 4420 4415 193
456 20250227 110100 461393410 4415 4415 4415 4415 737
457 20250227 110000 458139555 4415 4415 4415 4410 2109
458 20250227 105900 448828685 4415 4410 4415 4410 670
459 20250227 105800 445871305 4415 4410 4415 4410 59
460 20250227 105700 445611100 4415 4415 4415 4415 4825
461 20250227 105600 424308725 4420 4425 4425 4415 171
462 20250227 105500 423552525 4415 4415 4425 4415 3303
463 20250227 105400 408967260 4420 4420 4420 4420 244
464 20250227 105300 407888780 4420 4420 4420 4420 510
465 20250227 105200 405634580 4420 4415 4425 4415 1079
466 20250227 105100 400865420 4415 4415 4420 4415 101
467 20250227 105000 400419450 4415 4420 4420 4415 8
468 20250227 104900 400384105 4420 4415 4420 4415 2739
469 20250227 104800 388284855 4415 4415 4420 4415 411
470 20250227 104700 386469710 4415 4420 4420 4415 16
471 20250227 104600 386399015 4415 4420 4420 4415 460
472 20250227 104500 384365840 4415 4420 4420 4415 170
473 20250227 104400 383614485 4420 4415 4420 4415 315
474 20250227 104300 382223510 4420 4420 4420 4415 3038
475 20250227 104200 368795565 4420 4425 4425 4420 250
476 20250227 104100 367690545 4425 4420 4425 4420 483
477 20250227 104000 365555635 4420 4420 4425 4420 3086
478 20250227 103900 351915455 4420 4420 4420 4420 3714
479 20250227 103800 335499575 4425 4420 4425 4420 827
480 20250227 103700 331840315 4425 4430 4430 4420 8276
481 20250227 103600 295206030 4430 4430 4435 4430 1985
482 20250227 103500 286410550 4435 4435 4435 4430 74
483 20250227 103400 286082400 4430 4430 4435 4430 271
484 20250227 103300 284880820 4430 4430 4430 4430 68
485 20250227 103200 284579580 4430 4430 4435 4430 128
486 20250227 103100 284012490 4430 4430 4435 4430 288
487 20250227 103000 282736640 4430 4430 4430 4430 151
488 20250227 102900 282067710 4430 4435 4435 4430 4409
489 20250227 102800 262524140 4435 4435 4435 4435 401
490 20250227 102700 260745705 4435 4435 4440 4435 212
491 20250227 102600 259805335 4435 4435 4435 4435 20
492 20250227 102500 259716635 4435 4435 4440 4435 1221
493 20250227 102400 254301350 4435 4435 4440 4435 18
494 20250227 102300 254221490 4435 4435 4435 4435 66
495 20250227 102200 253928780 4435 4435 4435 4435 67
496 20250227 102100 253631635 4435 4435 4435 4435 24
497 20250227 102000 253525195 4435 4435 4440 4435 440
498 20250227 101900 251572360 4435 4440 4440 4435 2772
499 20250227 101800 239271090 4440 4450 4450 4440 924
500 20250227 101700 235168430 4450 4440 4450 4440 122
501 20250227 101600 234626715 4445 4440 4445 4440 122
502 20250227 101500 234084955 4440 4440 4450 4440 204
503 20250227 101400 233178545 4440 4440 4450 4440 14
504 20250227 101300 233116375 4440 4450 4450 4440 365
505 20250227 101200 231493600 4445 4445 4445 4440 1585
506 20250227 101100 224455425 4440 4440 4445 4440 61
507 20250227 101000 224184395 4445 4445 4445 4440 121
508 20250227 100900 223646565 4445 4440 4445 4440 21
509 20250227 100800 223553240 4440 4440 4440 4440 13
510 20250227 100700 223495520 4440 4440 4450 4440 34
511 20250227 100600 223344540 4440 4440 4450 4440 23
512 20250227 100500 223242385 4450 4440 4450 4435 365
513 20250227 100400 221621940 4440 4440 4450 4440 307
514 20250227 100300 220256020 4440 4445 4450 4440 266
515 20250227 100200 219074660 4440 4440 4450 4440 113
516 20250227 100100 218572930 4435 4435 4450 4435 714
517 20250227 100000 215398860 4435 4440 4440 4435 35
518 20250227 095900 215243550 4440 4450 4450 4440 170
519 20250227 095800 214488740 4440 4440 4440 4440 32
520 20250227 095700 214346660 4440 4435 4440 4435 398
521 20250227 095600 212579545 4435 4435 4435 4435 31
522 20250227 095500 212442060 4440 4435 4440 4435 132
523 20250227 095400 211856470 4435 4440 4440 4435 173
524 20250227 095300 211089210 4435 4435 4440 4435 21
525 20250227 095200 210996070 4435 4435 4435 4435 2544
526 20250227 095100 199713430 4435 4445 4445 4435 370
527 20250227 095000 198070720 4440 4440 4445 4440 160
528 20250227 094900 197360070 4440 4440 4445 4440 32
529 20250227 094800 197217965 4440 4440 4440 4440 399
530 20250227 094700 195446405 4440 4440 4440 4440 229
531 20250227 094600 194429645 4440 4435 4445 4435 42
532 20250227 094500 194243055 4435 4435 4440 4435 141
533 20250227 094400 193617085 4440 4435 4440 4435 50
534 20250227 094300 193395270 4435 4440 4445 4435 2547
535 20250227 094200 182098145 4440 4450 4450 4440 337
536 20250227 094100 180601785 4440 4440 4440 4440 2511
537 20250227 094000 169452945 4440 4440 4450 4440 12
538 20250227 093900 169399645 4440 4450 4455 4440 2492
539 20250227 093800 158318170 4455 4450 4460 4450 32
540 20250227 093700 158175665 4450 4455 4455 4450 63
541 20250227 093600 157895115 4460 4450 4460 4450 328
542 20250227 093500 156433535 4455 4460 4460 4455 154
543 20250227 093400 155747425 4455 4465 4470 4455 175
544 20250227 093300 154966525 4465 4465 4465 4460 97
545 20250227 093200 154533555 4470 4470 4470 4460 273
546 20250227 093100 153314595 4470 4465 4470 4465 308
547 20250227 093000 151938130 4470 4470 4470 4460 568
548 20250227 092900 149401140 4455 4465 4470 4455 3833
549 20250227 092800 132285475 4465 4465 4465 4465 100
550 20250227 092700 131838975 4465 4465 4465 4465 30
551 20250227 092600 131705025 4455 4460 4465 4455 760
552 20250227 092500 128315120 4460 4460 4460 4460 0
553 20250227 092400 128315120 4460 4450 4460 4450 13
554 20250227 092300 128257260 4460 4455 4460 4450 190
555 20250227 092200 127410970 4465 4460 4465 4460 2117
556 20250227 092100 117965020 4455 4460 4460 4455 67
557 20250227 092000 117666285 4460 4455 4460 4450 1199
558 20250227 091900 112327200 4455 4455 4455 4455 710
559 20250227 091800 109164150 4455 4455 4455 4455 537
560 20250227 091700 106771815 4450 4435 4450 4435 646
561 20250227 091600 103901250 4435 4440 4445 4430 1583
562 20250227 091500 96876010 4445 4440 4445 4440 345
563 20250227 091400 95343140 4450 4450 4450 4450 149
564 20250227 091300 94680090 4430 4435 4450 4430 1267
565 20250227 091200 89064015 4435 4440 4445 4430 5962
566 20250227 091100 62586975 4440 4445 4445 4435 1225
567 20250227 091000 57146585 4450 4450 4450 4450 61
568 20250227 090900 56875135 4460 4460 4460 4460 1
569 20250227 090800 56870675 4445 4445 4445 4440 396
570 20250227 090700 55110595 4445 4445 4445 4445 111
571 20250227 090600 54617200 4445 4445 4445 4445 97
572 20250227 090500 54186035 4445 4450 4450 4445 527
573 20250227 090400 51843515 4435 4435 4445 4435 2828
574 20250227 090300 39288200 4435 4440 4445 4435 2694
575 20250227 090200 27323845 4445 4440 4445 4440 765
576 20250227 090100 23927095 4460 4440 4460 4440 3124
577 20250227 090000 10035210 4450 4440 4465 4440 2209

1
001740/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,220398,221277902,979669110,983580274390,0.10
20250224,204085,221277902,922464200,1000176117040,0.09
20250221,195637,221277902,887213795,1003495285570,0.09
20250220,195559,221277902,869259755,983580274390,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 220398 221277902 979669110 983580274390 0.10
3 20250224 204085 221277902 922464200 1000176117040 0.09
4 20250221 195637 221277902 887213795 1003495285570 0.09
5 20250220 195559 221277902 869259755 983580274390 0.09