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

579
002310/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183700,2910600530,7040,7040,7040,7040,78725
20250227,183600,2910600530,7040,7040,7040,7040,0
20250227,183500,2910600530,7040,7040,7040,7040,0
20250227,183400,2910600530,7040,7040,7040,7040,0
20250227,183300,2910600530,7040,7040,7040,7040,0
20250227,183200,2910600530,7040,7040,7040,7040,0
20250227,183100,2910600530,7040,7040,7040,7040,0
20250227,183000,2910600530,7040,7040,7040,7040,0
20250227,182900,2910600530,7040,7040,7040,7040,0
20250227,182800,2910600530,7040,7040,7040,7040,0
20250227,182700,2910600530,7040,7040,7040,7040,0
20250227,182600,2910600530,7040,7040,7040,7040,0
20250227,182500,2910600530,7040,7040,7040,7040,0
20250227,182400,2910600530,7040,7040,7040,7040,0
20250227,182300,2910600530,7040,7040,7040,7040,0
20250227,182200,2910600530,7040,7040,7040,7040,0
20250227,182100,2910600530,7040,7040,7040,7040,0
20250227,182000,2910600530,7040,7040,7040,7040,0
20250227,181900,2910600530,7040,7040,7040,7040,0
20250227,181800,2910600530,7040,7040,7040,7040,0
20250227,181700,2910600530,7040,7040,7040,7040,0
20250227,181600,2910600530,7040,7040,7040,7040,0
20250227,181500,2910600530,7040,7040,7040,7040,0
20250227,181400,2910600530,7040,7040,7040,7040,0
20250227,181300,2910600530,7040,7040,7040,7040,0
20250227,181200,2910600530,7040,7040,7040,7040,0
20250227,181100,2910600530,7040,7040,7040,7040,0
20250227,181000,2910600530,7040,7040,7040,7040,0
20250227,180900,2910600530,7040,7040,7040,7040,0
20250227,180800,2910600530,7040,7040,7040,7040,0
20250227,180700,2910600530,7040,7040,7040,7040,78725
20250227,180600,2910600530,7040,7040,7040,7040,0
20250227,180500,2910600530,7040,7040,7040,7040,0
20250227,180400,2910600530,7040,7040,7040,7040,0
20250227,180300,2910600530,7040,7040,7040,7040,0
20250227,180200,2910600530,7040,7040,7040,7040,0
20250227,180100,2910600530,7040,7040,7040,7040,0
20250227,180000,2910600530,7040,7040,7040,7040,0
20250227,175900,2910600530,7040,7040,7040,7040,0
20250227,175800,2910600530,7040,7040,7040,7040,0
20250227,175700,2910600530,7040,7040,7040,7040,0
20250227,175600,2910600530,7040,7040,7040,7040,0
20250227,175500,2910600530,7040,7040,7040,7040,0
20250227,175400,2910600530,7040,7040,7040,7040,0
20250227,175300,2910600530,7040,7040,7040,7040,0
20250227,175200,2910600530,7040,7040,7040,7040,0
20250227,175100,2910600530,7040,7040,7040,7040,0
20250227,175000,2910600530,7040,7040,7040,7040,0
20250227,174900,2910600530,7040,7040,7040,7040,0
20250227,174800,2910600530,7040,7040,7040,7040,0
20250227,174700,2910600530,7040,7040,7040,7040,0
20250227,174600,2910600530,7040,7040,7040,7040,0
20250227,174500,2910600530,7040,7040,7040,7040,0
20250227,174400,2910600530,7040,7040,7040,7040,0
20250227,174300,2910600530,7040,7040,7040,7040,0
20250227,174200,2910600530,7040,7040,7040,7040,0
20250227,174100,2910600530,7040,7040,7040,7040,0
20250227,174000,2910600530,7040,7040,7040,7040,0
20250227,173900,2910600530,7040,7040,7040,7040,0
20250227,173800,2910600530,7040,7040,7040,7040,0
20250227,173700,2910600530,7040,7040,7040,7040,78725
20250227,173600,2910600530,7040,7040,7040,7040,0
20250227,173500,2910600530,7040,7040,7040,7040,0
20250227,173400,2910600530,7040,7040,7040,7040,0
20250227,173300,2910600530,7040,7040,7040,7040,0
20250227,173200,2910600530,7040,7040,7040,7040,0
20250227,173100,2910600530,7040,7040,7040,7040,0
20250227,173000,2910600530,7040,7040,7040,7040,0
20250227,172900,2910600530,7040,7040,7040,7040,0
20250227,172800,2910600530,7040,7040,7040,7040,0
20250227,172700,2910600530,7040,7040,7040,7040,0
20250227,172600,2910600530,7040,7040,7040,7040,0
20250227,172500,2910600530,7040,7040,7040,7040,0
20250227,172400,2910600530,7040,7040,7040,7040,0
20250227,172300,2910600530,7040,7040,7040,7040,0
20250227,172200,2910600530,7040,7040,7040,7040,0
20250227,172100,2910600530,7040,7040,7040,7040,0
20250227,172000,2910600530,7040,7040,7040,7040,0
20250227,171900,2910600530,7040,7040,7040,7040,0
20250227,171800,2910600530,7040,7040,7040,7040,0
20250227,171700,2910600530,7040,7040,7040,7040,0
20250227,171600,2910600530,7040,7040,7040,7040,0
20250227,171500,2910600530,7040,7040,7040,7040,0
20250227,171400,2910600530,7040,7040,7040,7040,0
20250227,171300,2910600530,7040,7040,7040,7040,0
20250227,171200,2910600530,7040,7040,7040,7040,0
20250227,171100,2910600530,7040,7040,7040,7040,0
20250227,171000,2910600530,7040,7040,7040,7040,0
20250227,170900,2910600530,7040,7040,7040,7040,0
20250227,170800,2910600530,7040,7040,7040,7040,0
20250227,170700,2910600530,7040,7040,7040,7040,78725
20250227,170600,2910600530,7040,7040,7040,7040,0
20250227,170500,2910600530,7040,7040,7040,7040,0
20250227,170400,2910600530,7040,7040,7040,7040,0
20250227,170300,2910600530,7040,7040,7040,7040,0
20250227,170200,2910600530,7040,7040,7040,7040,0
20250227,170100,2910600530,7040,7040,7040,7040,0
20250227,170000,2910600530,7040,7040,7040,7040,0
20250227,165900,2910600530,7040,7040,7040,7040,0
20250227,165800,2910600530,7040,7040,7040,7040,0
20250227,165700,2910600530,7040,7040,7040,7040,0
20250227,165600,2910600530,7040,7040,7040,7040,0
20250227,165500,2910600530,7040,7040,7040,7040,0
20250227,165400,2910600530,7040,7040,7040,7040,0
20250227,165300,2910600530,7040,7040,7040,7040,0
20250227,165200,2910600530,7040,7040,7040,7040,0
20250227,165100,2910600530,7040,7040,7040,7040,0
20250227,165000,2910600530,7040,7040,7040,7040,0
20250227,164900,2910600530,7040,7040,7040,7040,0
20250227,164800,2910600530,7040,7040,7040,7040,0
20250227,164700,2910600530,7040,7040,7040,7040,0
20250227,164600,2910600530,7040,7040,7040,7040,0
20250227,164500,2910600530,7040,7040,7040,7040,0
20250227,164400,2910600530,7040,7040,7040,7040,0
20250227,164300,2910600530,7040,7040,7040,7040,0
20250227,164200,2910600530,7040,7040,7040,7040,0
20250227,164100,2910600530,7040,7040,7040,7040,0
20250227,164000,2910600530,7040,7040,7040,7040,0
20250227,163900,2910600530,7040,7040,7040,7040,0
20250227,163800,2910600530,7040,7040,7040,7040,0
20250227,163700,2910600530,7040,7040,7040,7040,78725
20250227,163600,2910600530,7040,7040,7040,7040,0
20250227,163500,2910600530,7040,7040,7040,7040,0
20250227,163400,2910600530,7040,7040,7040,7040,0
20250227,163300,2910600530,7040,7040,7040,7040,0
20250227,163200,2910600530,7040,7040,7040,7040,0
20250227,163100,2910600530,7040,7040,7040,7040,0
20250227,163000,2910600530,7040,7040,7040,7040,0
20250227,162900,2910600530,7040,7040,7040,7040,0
20250227,162800,2910600530,7040,7040,7040,7040,0
20250227,162700,2910600530,7040,7040,7040,7040,0
20250227,162600,2910600530,7040,7040,7040,7040,0
20250227,162500,2910600530,7040,7040,7040,7040,0
20250227,162400,2910600530,7040,7040,7040,7040,0
20250227,162300,2910600530,7040,7040,7040,7040,0
20250227,162200,2910600530,7040,7040,7040,7040,0
20250227,162100,2910600530,7040,7040,7040,7040,0
20250227,162000,2910600530,7040,7040,7040,7040,0
20250227,161900,2910600530,7040,7040,7040,7040,0
20250227,161800,2910600530,7040,7040,7040,7040,0
20250227,161700,2910600530,7040,7040,7040,7040,0
20250227,161600,2910600530,7040,7040,7040,7040,0
20250227,161500,2910600530,7040,7040,7040,7040,0
20250227,161400,2910600530,7040,7040,7040,7040,0
20250227,161300,2910600530,7040,7040,7040,7040,0
20250227,161200,2910600530,7040,7040,7040,7040,0
20250227,161100,2910600530,7040,7040,7040,7040,0
20250227,161000,2910600530,7040,7040,7040,7040,0
20250227,160900,2910600530,7040,7040,7040,7040,0
20250227,160800,2910600530,7040,7040,7040,7040,0
20250227,160700,2910600530,7040,7040,7040,7040,78725
20250227,160600,2910600530,7040,7040,7040,7040,0
20250227,160500,2910600530,7040,7040,7040,7040,0
20250227,160400,2910600530,7040,7040,7040,7040,0
20250227,160300,2910600530,7040,7040,7040,7040,0
20250227,160200,2910600530,7040,7040,7040,7040,0
20250227,160100,2910600530,7040,7040,7040,7040,0
20250227,160000,2910600530,7040,7040,7040,7040,0
20250227,155900,2910600530,7040,7040,7040,7040,0
20250227,155800,2910600530,7040,7040,7040,7040,0
20250227,155700,2910600530,7040,7040,7040,7040,0
20250227,155600,2910600530,7040,7040,7040,7040,0
20250227,155500,2910600530,7040,7040,7040,7040,0
20250227,155400,2910600530,7040,7040,7040,7040,0
20250227,155300,2910600530,7040,7040,7040,7040,0
20250227,155200,2910600530,7040,7040,7040,7040,0
20250227,155100,2910600530,7040,7040,7040,7040,0
20250227,155000,2910600530,7040,7040,7040,7040,0
20250227,154900,2910600530,7040,7040,7040,7040,0
20250227,154800,2910600530,7040,7040,7040,7040,0
20250227,154700,2910600530,7040,7040,7040,7040,0
20250227,154600,2910600530,7040,7040,7040,7040,0
20250227,154500,2910600530,7040,7040,7040,7040,0
20250227,154400,2910600530,7040,7040,7040,7040,0
20250227,154300,2910600530,7040,7040,7040,7040,0
20250227,154200,2910600530,7040,7040,7040,7040,0
20250227,154100,2910600530,7040,7040,7040,7040,0
20250227,154000,2910600530,7040,7040,7040,7040,0
20250227,153900,2910600530,7040,7040,7040,7040,0
20250227,153800,2910600530,7040,7040,7040,7040,0
20250227,153700,2910600530,7040,7040,7040,7040,78725
20250227,153600,2910600530,7040,7040,7040,7040,0
20250227,153500,2910600530,7040,7040,7040,7040,0
20250227,153400,2910600530,7040,7040,7040,7040,0
20250227,153300,2910600530,7040,7040,7040,7040,0
20250227,153200,2910600530,7040,7040,7040,7040,0
20250227,153100,2910600530,7040,7040,7040,7040,0
20250227,153000,2910600530,7040,7040,7040,7040,78725
20250227,152900,2356376530,7050,7050,7050,7050,0
20250227,152800,2356376530,7050,7050,7050,7050,0
20250227,152700,2356376530,7050,7050,7050,7050,0
20250227,152600,2356376530,7050,7050,7050,7050,0
20250227,152500,2356376530,7050,7050,7050,7050,0
20250227,152400,2356376530,7050,7050,7050,7050,0
20250227,152300,2356376530,7050,7050,7050,7050,0
20250227,152200,2356376530,7050,7050,7050,7050,0
20250227,152100,2356376530,7050,7050,7050,7050,0
20250227,152000,2356376530,7050,7050,7050,7050,0
20250227,151900,2356376530,7050,7030,7050,7030,3202
20250227,151800,2333845740,7030,7010,7030,7010,15
20250227,151700,2333740310,7020,7020,7030,7020,152
20250227,151600,2332673030,7020,7000,7020,7000,255
20250227,151500,2330882960,7000,7000,7000,7000,1
20250227,151400,2330875960,6990,6990,7000,6990,4765
20250227,151300,2297529110,7000,7000,7000,7000,1
20250227,151200,2297522110,6990,7000,7000,6990,736
20250227,151100,2292370130,7000,7000,7000,7000,10
20250227,151000,2292300130,7000,6980,7000,6980,8795
20250227,150900,2230823010,6980,6990,6990,6980,5039
20250227,150800,2195600430,6990,6990,6990,6990,2090
20250227,150700,2180991330,6990,7000,7000,6980,7142
20250227,150600,2131068550,7000,6990,7000,6990,51
20250227,150500,2130711560,6990,6990,7000,6990,11792
20250227,150400,2048285160,6990,6990,6990,6990,4035
20250227,150300,2020080510,6990,6990,6990,6990,538
20250227,150200,2016319890,6990,7010,7010,6980,3679
20250227,150100,1990584370,7000,7000,7010,7000,2298
20250227,150000,1974498290,6990,6990,6990,6990,10535
20250227,145900,1900858640,6990,7000,7010,6990,12100
20250227,145800,1816251490,6990,6990,6990,6980,9287
20250227,145700,1751335380,6980,7010,7010,6980,11597
20250227,145600,1670241710,7010,7010,7020,7010,465
20250227,145500,1666982040,7020,7010,7020,7000,1038
20250227,145400,1659705530,7010,7010,7020,7010,480
20250227,145300,1656340720,7010,7010,7030,7010,742
20250227,145200,1651138760,7010,7020,7020,7010,842
20250227,145100,1645234030,7010,7020,7030,7010,4067
20250227,145000,1616683550,7020,7020,7020,7020,326
20250227,144900,1614395030,7020,7020,7030,7020,727
20250227,144800,1609291480,7020,7030,7040,7020,1306
20250227,144700,1600112650,7040,7030,7050,7020,673
20250227,144600,1595385780,7030,7020,7030,7020,529
20250227,144500,1591672020,7020,7020,7050,7020,414
20250227,144400,1588763910,7020,7030,7030,7020,1071
20250227,144300,1581245470,7030,7030,7030,7020,260
20250227,144200,1579420100,7020,7020,7030,7010,649
20250227,144100,1574864670,7020,7000,7020,7000,5569
20250227,144000,1535848620,6990,6990,6990,6990,286
20250227,143900,1533849480,6990,7010,7020,6980,10786
20250227,143800,1458416710,7020,7040,7040,7000,10387
20250227,143700,1385507510,7040,7050,7050,7040,302
20250227,143600,1383378430,7040,7050,7050,7040,958
20250227,143500,1376632740,7050,7050,7050,7050,235
20250227,143400,1374975990,7040,7050,7050,7040,1420
20250227,143300,1364967370,7040,7040,7050,7040,2102
20250227,143200,1350168290,7040,7050,7050,7040,3312
20250227,143100,1326851700,7040,7050,7050,7040,19
20250227,143000,1326717760,7050,7050,7050,7050,156
20250227,142900,1325617960,7040,7040,7050,7040,358
20250227,142800,1323094280,7040,7050,7050,7040,104
20250227,142700,1322361090,7050,7040,7050,7040,3287
20250227,142600,1299189950,7050,7050,7050,7040,8021
20250227,142500,1242642100,7040,7040,7050,7040,5
20250227,142400,1242606890,7050,7050,7050,7040,72
20250227,142300,1242099490,7050,7040,7050,7040,211
20250227,142200,1240612140,7040,7040,7040,7040,0
20250227,142100,1240612140,7040,7050,7050,7040,121
20250227,142000,1239759300,7040,7040,7050,7040,23
20250227,141900,1239597370,7050,7050,7050,7050,100
20250227,141800,1238892370,7040,7050,7050,7040,120
20250227,141700,1238046570,7040,7040,7040,7040,22
20250227,141600,1237891690,7050,7050,7050,7040,30
20250227,141500,1237680200,7040,7050,7050,7040,27
20250227,141400,1237490050,7050,7040,7050,7040,265
20250227,141300,1235622450,7050,7050,7050,7050,144
20250227,141200,1234607250,7040,7050,7050,7040,2619
20250227,141100,1216143510,7050,7050,7050,7040,1021
20250227,141000,1208945660,7050,7050,7050,7040,383
20250227,140900,1206245520,7040,7050,7050,7040,2273
20250227,140800,1190221070,7050,7050,7050,7040,1297
20250227,140700,1181077430,7050,7040,7050,7040,252
20250227,140600,1179301050,7050,7070,7070,7050,16871
20250227,140500,1060246710,7070,7080,7080,7070,10915
20250227,140400,983060770,7080,7080,7080,7080,721
20250227,140300,977956090,7090,7080,7090,7080,112
20250227,140200,977162030,7080,7080,7080,7080,20
20250227,140100,977020430,7080,7080,7080,7070,1722
20250227,140000,964828870,7080,7090,7090,7080,1487
20250227,135900,954300820,7080,7090,7090,7080,91
20250227,135800,953655840,7090,7090,7090,7080,38
20250227,135700,953386620,7080,7080,7080,7080,810
20250227,135600,947651820,7080,7080,7090,7080,997
20250227,135500,940592890,7080,7090,7090,7080,647
20250227,135400,936011870,7090,7100,7100,7080,4970
20250227,135300,900780870,7100,7100,7100,7090,41
20250227,135200,900489980,7100,7090,7100,7090,1156
20250227,135100,892282590,7100,7100,7100,7090,20
20250227,135000,892140600,7090,7090,7100,7090,33
20250227,134900,891906510,7100,7100,7100,7090,39
20250227,134800,891629810,7100,7100,7100,7090,175
20250227,134700,890387320,7090,7110,7130,7090,1209
20250227,134600,881800470,7100,7100,7100,7090,1144
20250227,134500,873678280,7100,7090,7100,7090,16
20250227,134400,873564690,7090,7100,7100,7090,860
20250227,134300,867458890,7100,7100,7100,7090,124
20250227,134200,866578700,7100,7110,7120,7090,3638
20250227,134100,840747490,7120,7120,7120,7110,21
20250227,134000,840597980,7120,7120,7120,7110,31
20250227,133900,840377460,7120,7110,7120,7110,45
20250227,133800,840057280,7120,7120,7120,7120,168
20250227,133700,838861120,7120,7120,7120,7110,96
20250227,133600,838177810,7120,7120,7120,7100,36
20250227,133500,837921910,7120,7100,7120,7100,118
20250227,133400,837082780,7100,7100,7120,7100,37
20250227,133300,836819870,7110,7110,7110,7100,95
20250227,133200,836144620,7100,7110,7110,7100,26
20250227,133100,835959770,7110,7110,7110,7100,36
20250227,133000,835704010,7110,7110,7110,7100,74
20250227,132900,835178090,7110,7110,7110,7110,118
20250227,132800,834339110,7100,7110,7110,7100,40
20250227,132700,834054910,7110,7110,7110,7100,40
20250227,132600,833770710,7100,7110,7110,7100,52
20250227,132500,833401010,7100,7110,7120,7100,3320
20250227,132400,809820170,7120,7120,7120,7110,40
20250227,132300,809535570,7120,7120,7120,7110,39
20250227,132200,809258000,7110,7120,7120,7110,46
20250227,132100,808930700,7120,7120,7120,7110,40
20250227,132000,808646100,7120,7110,7120,7110,1701
20250227,131900,796551850,7120,7110,7120,7110,618
20250227,131800,792151710,7120,7120,7120,7110,1035
20250227,131700,784782720,7120,7120,7120,7110,550
20250227,131600,780866920,7120,7120,7120,7120,44
20250227,131500,780553640,7110,7120,7120,7110,222
20250227,131400,778973210,7120,7120,7120,7110,1044
20250227,131300,771540140,7120,7120,7120,7110,162
20250227,131200,770388180,7120,7120,7120,7110,336
20250227,131100,767996080,7120,7120,7120,7110,58
20250227,131000,767583320,7120,7110,7120,7110,31
20250227,130900,767362610,7120,7120,7120,7110,175
20250227,130800,766116810,7110,7120,7120,7110,75
20250227,130700,765583030,7120,7120,7120,7120,11
20250227,130600,765504710,7110,7120,7120,7110,44
20250227,130500,765191630,7120,7110,7120,7100,1353
20250227,130400,755571490,7120,7120,7120,7110,134
20250227,130300,754617420,7110,7120,7120,7110,3748
20250227,130200,727931860,7120,7120,7120,7110,1429
20250227,130100,717757580,7110,7120,7120,7110,1031
20250227,130000,710424680,7120,7150,7150,7110,17770
20250227,125900,583863240,7150,7140,7150,7140,135
20250227,125800,582899190,7150,7140,7150,7140,42
20250227,125700,582599100,7150,7140,7150,7140,1401
20250227,125600,572595770,7150,7150,7150,7140,50
20250227,125500,572238470,7150,7150,7150,7140,56
20250227,125400,571838270,7140,7150,7150,7140,30
20250227,125300,571623780,7140,7150,7150,7140,169
20250227,125200,570415650,7150,7140,7150,7140,157
20250227,125100,569293300,7140,7140,7140,7140,1
20250227,125000,569286160,7140,7150,7150,7140,33
20250227,124900,569050420,7150,7150,7150,7140,180
20250227,124800,567763630,7150,7150,7150,7150,119
20250227,124700,566912780,7150,7150,7150,7140,153
20250227,124600,565819030,7150,7150,7150,7140,262
20250227,124500,563947060,7150,7140,7150,7140,7
20250227,124400,563897020,7140,7140,7150,7140,22
20250227,124300,563739930,7140,7140,7140,7140,20
20250227,124200,563597130,7140,7130,7140,7130,2
20250227,124100,563582860,7130,7140,7140,7130,142
20250227,124000,562569180,7140,7140,7140,7140,21
20250227,123900,562419240,7140,7140,7150,7140,50
20250227,123800,562062130,7140,7150,7150,7140,263
20250227,123700,560183590,7140,7150,7150,7140,30
20250227,123600,559969300,7140,7150,7150,7140,126
20250227,123500,559068410,7140,7150,7150,7140,153
20250227,123400,557974670,7150,7150,7150,7140,55
20250227,123300,557581620,7150,7140,7150,7140,256
20250227,123200,555751420,7150,7150,7150,7140,20
20250227,123100,555608430,7140,7140,7150,7140,32
20250227,123000,555379840,7140,7140,7150,7140,148
20250227,122900,554321850,7140,7140,7140,7140,0
20250227,122800,554321850,7140,7150,7150,7140,197
20250227,122700,552915130,7150,7150,7150,7140,354
20250227,122600,550384430,7150,7150,7150,7150,129
20250227,122500,549462080,7140,7150,7150,7140,120
20250227,122400,548604280,7140,7140,7150,7140,123
20250227,122300,547725060,7150,7150,7150,7150,100
20250227,122200,547010060,7140,7150,7150,7140,103
20250227,122100,546273960,7140,7150,7150,7140,46
20250227,122000,545945260,7140,7140,7140,7130,703
20250227,121900,540925850,7130,7140,7140,7130,55
20250227,121800,540533350,7130,7130,7130,7130,20
20250227,121700,540390750,7120,7130,7130,7120,580
20250227,121600,536255360,7130,7140,7140,7130,34
20250227,121500,536012800,7130,7130,7130,7130,21
20250227,121400,535863070,7130,7130,7130,7130,12
20250227,121300,535777510,7130,7130,7130,7130,12
20250227,121200,535691950,7130,7140,7140,7130,1940
20250227,121100,521854580,7130,7130,7140,7130,35
20250227,121000,521604890,7140,7130,7140,7130,30
20250227,120900,521390710,7130,7130,7140,7130,45
20250227,120800,521069750,7130,7140,7140,7130,295
20250227,120700,518963810,7130,7140,7140,7130,15
20250227,120600,518856720,7130,7140,7140,7130,69
20250227,120500,518364270,7140,7130,7140,7130,32
20250227,120400,518135990,7140,7140,7140,7140,31
20250227,120300,517914650,7130,7140,7140,7130,48
20250227,120200,517572150,7140,7130,7140,7130,34
20250227,120100,517329600,7140,7140,7140,7140,218
20250227,120000,515773080,7130,7140,7140,7130,70
20250227,115900,515273480,7130,7130,7140,7130,69
20250227,115800,514781040,7130,7140,7140,7130,540
20250227,115700,510925450,7140,7150,7150,7140,255
20250227,115600,509104530,7140,7150,7150,7140,27
20250227,115500,508911690,7150,7140,7150,7140,15
20250227,115400,508804460,7140,7140,7140,7140,20
20250227,115300,508661660,7140,7150,7150,7140,30
20250227,115200,508447360,7150,7140,7150,7140,4
20250227,115100,508418780,7140,7150,7150,7140,516
20250227,115000,504734330,7140,7150,7150,7140,361
20250227,114900,502156640,7150,7150,7150,7140,42
20250227,114800,501856550,7150,7140,7150,7140,54
20250227,114700,501470950,7140,7150,7150,7140,85
20250227,114600,500863600,7150,7150,7150,7140,49
20250227,114500,500513470,7150,7150,7150,7150,13
20250227,114400,500420520,7140,7150,7150,7140,26
20250227,114300,500234830,7140,7140,7140,7140,20
20250227,114200,500092030,7140,7140,7140,7140,340
20250227,114100,497664430,7140,7140,7140,7130,837
20250227,114000,491688610,7140,7160,7160,7130,5318
20250227,113900,453690170,7160,7160,7160,7160,33
20250227,113800,453453890,7150,7150,7150,7150,178
20250227,113700,452181190,7160,7150,7160,7150,421
20250227,113600,449169040,7160,7160,7160,7160,118
20250227,113500,448324160,7160,7170,7170,7160,85
20250227,113400,447715420,7170,7160,7170,7150,1496
20250227,113300,437002790,7170,7200,7200,7170,2652
20250227,113200,417987520,7200,7190,7200,7170,2605
20250227,113100,399280400,7190,7190,7190,7180,382
20250227,113000,396535230,7190,7180,7190,7180,164
20250227,112900,395357470,7180,7180,7180,7180,21
20250227,112800,395206690,7180,7190,7190,7180,135
20250227,112700,394236500,7190,7190,7200,7190,233
20250227,112600,392561200,7190,7190,7190,7190,8
20250227,112500,392503680,7190,7210,7210,7190,2433
20250227,112400,375006270,7200,7200,7200,7200,20
20250227,112300,374862270,7210,7210,7210,7210,31
20250227,112200,374638760,7200,7200,7210,7200,33
20250227,112100,374401050,7200,7200,7200,7200,21
20250227,112000,374249850,7200,7200,7200,7200,0
20250227,111900,374249850,7200,7210,7210,7200,79
20250227,111800,373680770,7210,7200,7210,7200,23
20250227,111700,373515160,7200,7200,7200,7200,1
20250227,111600,373507960,7200,7210,7210,7200,49
20250227,111500,373154970,7200,7200,7200,7200,24
20250227,111400,372982170,7200,7200,7200,7200,14
20250227,111300,372881370,7190,7190,7200,7180,10762
20250227,111200,295500820,7190,7190,7190,7180,155
20250227,111100,294386570,7180,7180,7190,7180,263
20250227,111000,292498110,7180,7190,7190,7180,99
20250227,110900,291786500,7190,7190,7190,7180,167
20250227,110800,290585980,7190,7190,7190,7180,239
20250227,110700,288867580,7180,7190,7190,7180,187
20250227,110600,287523260,7180,7190,7190,7180,1089
20250227,110500,279693550,7180,7180,7180,7180,1
20250227,110400,279686370,7180,7190,7190,7180,81
20250227,110300,279104200,7190,7200,7200,7180,3473
20250227,110200,254133410,7200,7190,7200,7190,233
20250227,110100,252456010,7200,7200,7200,7200,359
20250227,110000,249871210,7190,7200,7200,7190,222
20250227,105900,248273070,7200,7230,7230,7190,10780
20250227,105800,170517200,7240,7230,7240,7230,201
20250227,105700,169063710,7220,7220,7220,7220,20
20250227,105600,168919310,7220,7230,7230,7220,26
20250227,105500,168731350,7230,7230,7230,7230,11
20250227,105400,168651820,7230,7240,7240,7230,33
20250227,105300,168413060,7240,7220,7240,7220,40
20250227,105200,168124030,7220,7230,7230,7220,15
20250227,105100,168015590,7230,7230,7230,7220,44
20250227,105000,167697680,7230,7240,7240,7230,32
20250227,104900,167466240,7230,7220,7230,7220,56
20250227,104800,167061790,7220,7230,7230,7220,41
20250227,104700,166765570,7230,7230,7230,7220,30
20250227,104600,166548880,7230,7230,7230,7230,30
20250227,104500,166331980,7220,7230,7230,7220,54
20250227,104400,165941770,7230,7230,7230,7220,42
20250227,104300,165638320,7230,7230,7230,7230,27
20250227,104200,165443110,7220,7230,7230,7220,43
20250227,104100,165132430,7220,7220,7220,7220,20
20250227,104000,164988030,7220,7220,7220,7220,22
20250227,103900,164829190,7230,7230,7230,7230,32
20250227,103800,164597830,7230,7230,7230,7230,12
20250227,103700,164511070,7230,7240,7240,7230,1067
20250227,103600,156796470,7240,7240,7240,7240,11
20250227,103500,156716830,7230,7240,7240,7230,58
20250227,103400,156297120,7230,7230,7240,7230,26
20250227,103300,156109090,7230,7240,7240,7230,22
20250227,103200,155949820,7230,7240,7240,7230,44
20250227,103100,155631460,7240,7230,7240,7230,34
20250227,103000,155385520,7230,7230,7230,7230,0
20250227,102900,155385520,7230,7240,7240,7230,42
20250227,102800,155081640,7240,7240,7240,7240,53
20250227,102700,154697920,7240,7240,7240,7240,3
20250227,102600,154676200,7240,7240,7240,7240,20
20250227,102500,154531400,7240,7240,7240,7240,488
20250227,102400,150998280,7240,7240,7240,7240,0
20250227,102300,150998280,7240,7250,7250,7240,28
20250227,102200,150795510,7250,7250,7250,7240,97
20250227,102100,150092460,7250,7250,7250,7250,240
20250227,102000,148352460,7240,7240,7240,7240,22
20250227,101900,148193180,7240,7250,7250,7240,40
20250227,101800,147903390,7250,7240,7250,7240,24
20250227,101700,147729590,7250,7250,7250,7250,5
20250227,101600,147693340,7240,7250,7250,7240,30
20250227,101500,147476050,7240,7250,7250,7240,41
20250227,101400,147179130,7240,7240,7240,7240,20
20250227,101300,147034330,7240,7240,7240,7230,38
20250227,101200,146759420,7230,7230,7240,7230,34
20250227,101100,146513470,7240,7240,7240,7240,30
20250227,101000,146296270,7230,7240,7240,7230,36
20250227,100900,146035840,7230,7240,7240,7230,36
20250227,100800,145775420,7240,7240,7240,7240,32
20250227,100700,145543740,7240,7240,7240,7230,54
20250227,100600,145152980,7240,7240,7240,7230,56
20250227,100500,144747760,7240,7230,7240,7230,15
20250227,100400,144639170,7230,7240,7240,7230,65
20250227,100300,144168770,7240,7230,7240,7230,74
20250227,100200,143633210,7240,7240,7240,7230,23
20250227,100100,143466700,7230,7240,7240,7230,61
20250227,100000,143025270,7240,7240,7240,7230,38
20250227,095900,142750350,7230,7240,7240,7230,16
20250227,095800,142634520,7230,7230,7240,7230,39
20250227,095700,142352380,7240,7240,7240,7230,52
20250227,095600,141976100,7240,7230,7240,7230,11
20250227,095500,141896470,7230,7240,7240,7230,57
20250227,095400,141483990,7230,7240,7240,7230,35
20250227,095300,141230810,7240,7230,7240,7230,126
20250227,095200,140318770,7230,7240,7240,7230,196
20250227,095100,138901390,7230,7230,7230,7230,20
20250227,095000,138756790,7230,7240,7240,7230,997
20250227,094900,131548460,7240,7240,7240,7240,35
20250227,094800,131295060,7230,7240,7240,7230,56
20250227,094700,130889840,7230,7240,7240,7230,46
20250227,094600,130556810,7240,7230,7240,7230,16
20250227,094500,130440980,7230,7240,7240,7230,33
20250227,094400,130202270,7240,7240,7240,7230,29
20250227,094300,129992510,7240,7240,7240,7230,40
20250227,094200,129702920,7230,7230,7240,7230,52
20250227,094100,129326660,7230,7240,7240,7230,34
20250227,094000,129080710,7240,7240,7240,7240,30
20250227,093900,128863510,7230,7240,7240,7230,47
20250227,093800,128523440,7240,7230,7240,7230,399
20250227,093700,125638580,7230,7240,7240,7230,18
20250227,093600,125508270,7230,7230,7240,7230,34
20250227,093500,125262320,7240,7250,7250,7240,44
20250227,093400,124943510,7250,7250,7250,7250,29
20250227,093300,124733260,7250,7250,7250,7240,1286
20250227,093200,115422430,7240,7250,7250,7240,10
20250227,093100,115349940,7250,7250,7250,7250,37
20250227,093000,115081690,7250,7250,7250,7250,22
20250227,092900,114922190,7240,7240,7240,7240,317
20250227,092800,112627110,7250,7260,7270,7250,312
20250227,092700,110364790,7250,7250,7250,7250,310
20250227,092600,108117290,7250,7250,7250,7250,19
20250227,092500,107979540,7250,7250,7250,7250,27
20250227,092400,107783790,7250,7250,7250,7250,22
20250227,092300,107624290,7250,7250,7250,7250,33
20250227,092200,107385040,7250,7250,7250,7250,18
20250227,092100,107254540,7250,7250,7250,7250,78
20250227,092000,106689040,7250,7250,7250,7250,14
20250227,091900,106587540,7250,7250,7250,7250,22
20250227,091800,106428040,7250,7250,7250,7250,15
20250227,091700,106319290,7250,7250,7250,7250,19
20250227,091600,106181540,7250,7250,7250,7250,10
20250227,091500,106109040,7240,7250,7250,7240,55
20250227,091400,105710660,7250,7250,7250,7250,19
20250227,091300,105572910,7240,7240,7240,7240,1
20250227,091200,105565670,7240,7240,7240,7220,731
20250227,091100,100286510,7240,7240,7240,7230,1827
20250227,091000,87059070,7240,7240,7240,7240,5
20250227,090900,87022870,7230,7240,7240,7230,33
20250227,090800,86783970,7240,7240,7240,7210,733
20250227,090700,81494540,7240,7240,7240,7240,25
20250227,090600,81313540,7240,7240,7240,7240,16
20250227,090500,81197700,7240,7220,7240,7210,5908
20250227,090400,38526540,7220,7230,7230,7220,1674
20250227,090300,26435800,7240,7250,7250,7240,2037
20250227,090200,11677760,7230,7230,7230,7230,136
20250227,090100,10694480,7220,7250,7250,7220,910
20250227,090000,4121800,7250,7280,7280,7250,567
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183700 2910600530 7040 7040 7040 7040 78725
3 20250227 183600 2910600530 7040 7040 7040 7040 0
4 20250227 183500 2910600530 7040 7040 7040 7040 0
5 20250227 183400 2910600530 7040 7040 7040 7040 0
6 20250227 183300 2910600530 7040 7040 7040 7040 0
7 20250227 183200 2910600530 7040 7040 7040 7040 0
8 20250227 183100 2910600530 7040 7040 7040 7040 0
9 20250227 183000 2910600530 7040 7040 7040 7040 0
10 20250227 182900 2910600530 7040 7040 7040 7040 0
11 20250227 182800 2910600530 7040 7040 7040 7040 0
12 20250227 182700 2910600530 7040 7040 7040 7040 0
13 20250227 182600 2910600530 7040 7040 7040 7040 0
14 20250227 182500 2910600530 7040 7040 7040 7040 0
15 20250227 182400 2910600530 7040 7040 7040 7040 0
16 20250227 182300 2910600530 7040 7040 7040 7040 0
17 20250227 182200 2910600530 7040 7040 7040 7040 0
18 20250227 182100 2910600530 7040 7040 7040 7040 0
19 20250227 182000 2910600530 7040 7040 7040 7040 0
20 20250227 181900 2910600530 7040 7040 7040 7040 0
21 20250227 181800 2910600530 7040 7040 7040 7040 0
22 20250227 181700 2910600530 7040 7040 7040 7040 0
23 20250227 181600 2910600530 7040 7040 7040 7040 0
24 20250227 181500 2910600530 7040 7040 7040 7040 0
25 20250227 181400 2910600530 7040 7040 7040 7040 0
26 20250227 181300 2910600530 7040 7040 7040 7040 0
27 20250227 181200 2910600530 7040 7040 7040 7040 0
28 20250227 181100 2910600530 7040 7040 7040 7040 0
29 20250227 181000 2910600530 7040 7040 7040 7040 0
30 20250227 180900 2910600530 7040 7040 7040 7040 0
31 20250227 180800 2910600530 7040 7040 7040 7040 0
32 20250227 180700 2910600530 7040 7040 7040 7040 78725
33 20250227 180600 2910600530 7040 7040 7040 7040 0
34 20250227 180500 2910600530 7040 7040 7040 7040 0
35 20250227 180400 2910600530 7040 7040 7040 7040 0
36 20250227 180300 2910600530 7040 7040 7040 7040 0
37 20250227 180200 2910600530 7040 7040 7040 7040 0
38 20250227 180100 2910600530 7040 7040 7040 7040 0
39 20250227 180000 2910600530 7040 7040 7040 7040 0
40 20250227 175900 2910600530 7040 7040 7040 7040 0
41 20250227 175800 2910600530 7040 7040 7040 7040 0
42 20250227 175700 2910600530 7040 7040 7040 7040 0
43 20250227 175600 2910600530 7040 7040 7040 7040 0
44 20250227 175500 2910600530 7040 7040 7040 7040 0
45 20250227 175400 2910600530 7040 7040 7040 7040 0
46 20250227 175300 2910600530 7040 7040 7040 7040 0
47 20250227 175200 2910600530 7040 7040 7040 7040 0
48 20250227 175100 2910600530 7040 7040 7040 7040 0
49 20250227 175000 2910600530 7040 7040 7040 7040 0
50 20250227 174900 2910600530 7040 7040 7040 7040 0
51 20250227 174800 2910600530 7040 7040 7040 7040 0
52 20250227 174700 2910600530 7040 7040 7040 7040 0
53 20250227 174600 2910600530 7040 7040 7040 7040 0
54 20250227 174500 2910600530 7040 7040 7040 7040 0
55 20250227 174400 2910600530 7040 7040 7040 7040 0
56 20250227 174300 2910600530 7040 7040 7040 7040 0
57 20250227 174200 2910600530 7040 7040 7040 7040 0
58 20250227 174100 2910600530 7040 7040 7040 7040 0
59 20250227 174000 2910600530 7040 7040 7040 7040 0
60 20250227 173900 2910600530 7040 7040 7040 7040 0
61 20250227 173800 2910600530 7040 7040 7040 7040 0
62 20250227 173700 2910600530 7040 7040 7040 7040 78725
63 20250227 173600 2910600530 7040 7040 7040 7040 0
64 20250227 173500 2910600530 7040 7040 7040 7040 0
65 20250227 173400 2910600530 7040 7040 7040 7040 0
66 20250227 173300 2910600530 7040 7040 7040 7040 0
67 20250227 173200 2910600530 7040 7040 7040 7040 0
68 20250227 173100 2910600530 7040 7040 7040 7040 0
69 20250227 173000 2910600530 7040 7040 7040 7040 0
70 20250227 172900 2910600530 7040 7040 7040 7040 0
71 20250227 172800 2910600530 7040 7040 7040 7040 0
72 20250227 172700 2910600530 7040 7040 7040 7040 0
73 20250227 172600 2910600530 7040 7040 7040 7040 0
74 20250227 172500 2910600530 7040 7040 7040 7040 0
75 20250227 172400 2910600530 7040 7040 7040 7040 0
76 20250227 172300 2910600530 7040 7040 7040 7040 0
77 20250227 172200 2910600530 7040 7040 7040 7040 0
78 20250227 172100 2910600530 7040 7040 7040 7040 0
79 20250227 172000 2910600530 7040 7040 7040 7040 0
80 20250227 171900 2910600530 7040 7040 7040 7040 0
81 20250227 171800 2910600530 7040 7040 7040 7040 0
82 20250227 171700 2910600530 7040 7040 7040 7040 0
83 20250227 171600 2910600530 7040 7040 7040 7040 0
84 20250227 171500 2910600530 7040 7040 7040 7040 0
85 20250227 171400 2910600530 7040 7040 7040 7040 0
86 20250227 171300 2910600530 7040 7040 7040 7040 0
87 20250227 171200 2910600530 7040 7040 7040 7040 0
88 20250227 171100 2910600530 7040 7040 7040 7040 0
89 20250227 171000 2910600530 7040 7040 7040 7040 0
90 20250227 170900 2910600530 7040 7040 7040 7040 0
91 20250227 170800 2910600530 7040 7040 7040 7040 0
92 20250227 170700 2910600530 7040 7040 7040 7040 78725
93 20250227 170600 2910600530 7040 7040 7040 7040 0
94 20250227 170500 2910600530 7040 7040 7040 7040 0
95 20250227 170400 2910600530 7040 7040 7040 7040 0
96 20250227 170300 2910600530 7040 7040 7040 7040 0
97 20250227 170200 2910600530 7040 7040 7040 7040 0
98 20250227 170100 2910600530 7040 7040 7040 7040 0
99 20250227 170000 2910600530 7040 7040 7040 7040 0
100 20250227 165900 2910600530 7040 7040 7040 7040 0
101 20250227 165800 2910600530 7040 7040 7040 7040 0
102 20250227 165700 2910600530 7040 7040 7040 7040 0
103 20250227 165600 2910600530 7040 7040 7040 7040 0
104 20250227 165500 2910600530 7040 7040 7040 7040 0
105 20250227 165400 2910600530 7040 7040 7040 7040 0
106 20250227 165300 2910600530 7040 7040 7040 7040 0
107 20250227 165200 2910600530 7040 7040 7040 7040 0
108 20250227 165100 2910600530 7040 7040 7040 7040 0
109 20250227 165000 2910600530 7040 7040 7040 7040 0
110 20250227 164900 2910600530 7040 7040 7040 7040 0
111 20250227 164800 2910600530 7040 7040 7040 7040 0
112 20250227 164700 2910600530 7040 7040 7040 7040 0
113 20250227 164600 2910600530 7040 7040 7040 7040 0
114 20250227 164500 2910600530 7040 7040 7040 7040 0
115 20250227 164400 2910600530 7040 7040 7040 7040 0
116 20250227 164300 2910600530 7040 7040 7040 7040 0
117 20250227 164200 2910600530 7040 7040 7040 7040 0
118 20250227 164100 2910600530 7040 7040 7040 7040 0
119 20250227 164000 2910600530 7040 7040 7040 7040 0
120 20250227 163900 2910600530 7040 7040 7040 7040 0
121 20250227 163800 2910600530 7040 7040 7040 7040 0
122 20250227 163700 2910600530 7040 7040 7040 7040 78725
123 20250227 163600 2910600530 7040 7040 7040 7040 0
124 20250227 163500 2910600530 7040 7040 7040 7040 0
125 20250227 163400 2910600530 7040 7040 7040 7040 0
126 20250227 163300 2910600530 7040 7040 7040 7040 0
127 20250227 163200 2910600530 7040 7040 7040 7040 0
128 20250227 163100 2910600530 7040 7040 7040 7040 0
129 20250227 163000 2910600530 7040 7040 7040 7040 0
130 20250227 162900 2910600530 7040 7040 7040 7040 0
131 20250227 162800 2910600530 7040 7040 7040 7040 0
132 20250227 162700 2910600530 7040 7040 7040 7040 0
133 20250227 162600 2910600530 7040 7040 7040 7040 0
134 20250227 162500 2910600530 7040 7040 7040 7040 0
135 20250227 162400 2910600530 7040 7040 7040 7040 0
136 20250227 162300 2910600530 7040 7040 7040 7040 0
137 20250227 162200 2910600530 7040 7040 7040 7040 0
138 20250227 162100 2910600530 7040 7040 7040 7040 0
139 20250227 162000 2910600530 7040 7040 7040 7040 0
140 20250227 161900 2910600530 7040 7040 7040 7040 0
141 20250227 161800 2910600530 7040 7040 7040 7040 0
142 20250227 161700 2910600530 7040 7040 7040 7040 0
143 20250227 161600 2910600530 7040 7040 7040 7040 0
144 20250227 161500 2910600530 7040 7040 7040 7040 0
145 20250227 161400 2910600530 7040 7040 7040 7040 0
146 20250227 161300 2910600530 7040 7040 7040 7040 0
147 20250227 161200 2910600530 7040 7040 7040 7040 0
148 20250227 161100 2910600530 7040 7040 7040 7040 0
149 20250227 161000 2910600530 7040 7040 7040 7040 0
150 20250227 160900 2910600530 7040 7040 7040 7040 0
151 20250227 160800 2910600530 7040 7040 7040 7040 0
152 20250227 160700 2910600530 7040 7040 7040 7040 78725
153 20250227 160600 2910600530 7040 7040 7040 7040 0
154 20250227 160500 2910600530 7040 7040 7040 7040 0
155 20250227 160400 2910600530 7040 7040 7040 7040 0
156 20250227 160300 2910600530 7040 7040 7040 7040 0
157 20250227 160200 2910600530 7040 7040 7040 7040 0
158 20250227 160100 2910600530 7040 7040 7040 7040 0
159 20250227 160000 2910600530 7040 7040 7040 7040 0
160 20250227 155900 2910600530 7040 7040 7040 7040 0
161 20250227 155800 2910600530 7040 7040 7040 7040 0
162 20250227 155700 2910600530 7040 7040 7040 7040 0
163 20250227 155600 2910600530 7040 7040 7040 7040 0
164 20250227 155500 2910600530 7040 7040 7040 7040 0
165 20250227 155400 2910600530 7040 7040 7040 7040 0
166 20250227 155300 2910600530 7040 7040 7040 7040 0
167 20250227 155200 2910600530 7040 7040 7040 7040 0
168 20250227 155100 2910600530 7040 7040 7040 7040 0
169 20250227 155000 2910600530 7040 7040 7040 7040 0
170 20250227 154900 2910600530 7040 7040 7040 7040 0
171 20250227 154800 2910600530 7040 7040 7040 7040 0
172 20250227 154700 2910600530 7040 7040 7040 7040 0
173 20250227 154600 2910600530 7040 7040 7040 7040 0
174 20250227 154500 2910600530 7040 7040 7040 7040 0
175 20250227 154400 2910600530 7040 7040 7040 7040 0
176 20250227 154300 2910600530 7040 7040 7040 7040 0
177 20250227 154200 2910600530 7040 7040 7040 7040 0
178 20250227 154100 2910600530 7040 7040 7040 7040 0
179 20250227 154000 2910600530 7040 7040 7040 7040 0
180 20250227 153900 2910600530 7040 7040 7040 7040 0
181 20250227 153800 2910600530 7040 7040 7040 7040 0
182 20250227 153700 2910600530 7040 7040 7040 7040 78725
183 20250227 153600 2910600530 7040 7040 7040 7040 0
184 20250227 153500 2910600530 7040 7040 7040 7040 0
185 20250227 153400 2910600530 7040 7040 7040 7040 0
186 20250227 153300 2910600530 7040 7040 7040 7040 0
187 20250227 153200 2910600530 7040 7040 7040 7040 0
188 20250227 153100 2910600530 7040 7040 7040 7040 0
189 20250227 153000 2910600530 7040 7040 7040 7040 78725
190 20250227 152900 2356376530 7050 7050 7050 7050 0
191 20250227 152800 2356376530 7050 7050 7050 7050 0
192 20250227 152700 2356376530 7050 7050 7050 7050 0
193 20250227 152600 2356376530 7050 7050 7050 7050 0
194 20250227 152500 2356376530 7050 7050 7050 7050 0
195 20250227 152400 2356376530 7050 7050 7050 7050 0
196 20250227 152300 2356376530 7050 7050 7050 7050 0
197 20250227 152200 2356376530 7050 7050 7050 7050 0
198 20250227 152100 2356376530 7050 7050 7050 7050 0
199 20250227 152000 2356376530 7050 7050 7050 7050 0
200 20250227 151900 2356376530 7050 7030 7050 7030 3202
201 20250227 151800 2333845740 7030 7010 7030 7010 15
202 20250227 151700 2333740310 7020 7020 7030 7020 152
203 20250227 151600 2332673030 7020 7000 7020 7000 255
204 20250227 151500 2330882960 7000 7000 7000 7000 1
205 20250227 151400 2330875960 6990 6990 7000 6990 4765
206 20250227 151300 2297529110 7000 7000 7000 7000 1
207 20250227 151200 2297522110 6990 7000 7000 6990 736
208 20250227 151100 2292370130 7000 7000 7000 7000 10
209 20250227 151000 2292300130 7000 6980 7000 6980 8795
210 20250227 150900 2230823010 6980 6990 6990 6980 5039
211 20250227 150800 2195600430 6990 6990 6990 6990 2090
212 20250227 150700 2180991330 6990 7000 7000 6980 7142
213 20250227 150600 2131068550 7000 6990 7000 6990 51
214 20250227 150500 2130711560 6990 6990 7000 6990 11792
215 20250227 150400 2048285160 6990 6990 6990 6990 4035
216 20250227 150300 2020080510 6990 6990 6990 6990 538
217 20250227 150200 2016319890 6990 7010 7010 6980 3679
218 20250227 150100 1990584370 7000 7000 7010 7000 2298
219 20250227 150000 1974498290 6990 6990 6990 6990 10535
220 20250227 145900 1900858640 6990 7000 7010 6990 12100
221 20250227 145800 1816251490 6990 6990 6990 6980 9287
222 20250227 145700 1751335380 6980 7010 7010 6980 11597
223 20250227 145600 1670241710 7010 7010 7020 7010 465
224 20250227 145500 1666982040 7020 7010 7020 7000 1038
225 20250227 145400 1659705530 7010 7010 7020 7010 480
226 20250227 145300 1656340720 7010 7010 7030 7010 742
227 20250227 145200 1651138760 7010 7020 7020 7010 842
228 20250227 145100 1645234030 7010 7020 7030 7010 4067
229 20250227 145000 1616683550 7020 7020 7020 7020 326
230 20250227 144900 1614395030 7020 7020 7030 7020 727
231 20250227 144800 1609291480 7020 7030 7040 7020 1306
232 20250227 144700 1600112650 7040 7030 7050 7020 673
233 20250227 144600 1595385780 7030 7020 7030 7020 529
234 20250227 144500 1591672020 7020 7020 7050 7020 414
235 20250227 144400 1588763910 7020 7030 7030 7020 1071
236 20250227 144300 1581245470 7030 7030 7030 7020 260
237 20250227 144200 1579420100 7020 7020 7030 7010 649
238 20250227 144100 1574864670 7020 7000 7020 7000 5569
239 20250227 144000 1535848620 6990 6990 6990 6990 286
240 20250227 143900 1533849480 6990 7010 7020 6980 10786
241 20250227 143800 1458416710 7020 7040 7040 7000 10387
242 20250227 143700 1385507510 7040 7050 7050 7040 302
243 20250227 143600 1383378430 7040 7050 7050 7040 958
244 20250227 143500 1376632740 7050 7050 7050 7050 235
245 20250227 143400 1374975990 7040 7050 7050 7040 1420
246 20250227 143300 1364967370 7040 7040 7050 7040 2102
247 20250227 143200 1350168290 7040 7050 7050 7040 3312
248 20250227 143100 1326851700 7040 7050 7050 7040 19
249 20250227 143000 1326717760 7050 7050 7050 7050 156
250 20250227 142900 1325617960 7040 7040 7050 7040 358
251 20250227 142800 1323094280 7040 7050 7050 7040 104
252 20250227 142700 1322361090 7050 7040 7050 7040 3287
253 20250227 142600 1299189950 7050 7050 7050 7040 8021
254 20250227 142500 1242642100 7040 7040 7050 7040 5
255 20250227 142400 1242606890 7050 7050 7050 7040 72
256 20250227 142300 1242099490 7050 7040 7050 7040 211
257 20250227 142200 1240612140 7040 7040 7040 7040 0
258 20250227 142100 1240612140 7040 7050 7050 7040 121
259 20250227 142000 1239759300 7040 7040 7050 7040 23
260 20250227 141900 1239597370 7050 7050 7050 7050 100
261 20250227 141800 1238892370 7040 7050 7050 7040 120
262 20250227 141700 1238046570 7040 7040 7040 7040 22
263 20250227 141600 1237891690 7050 7050 7050 7040 30
264 20250227 141500 1237680200 7040 7050 7050 7040 27
265 20250227 141400 1237490050 7050 7040 7050 7040 265
266 20250227 141300 1235622450 7050 7050 7050 7050 144
267 20250227 141200 1234607250 7040 7050 7050 7040 2619
268 20250227 141100 1216143510 7050 7050 7050 7040 1021
269 20250227 141000 1208945660 7050 7050 7050 7040 383
270 20250227 140900 1206245520 7040 7050 7050 7040 2273
271 20250227 140800 1190221070 7050 7050 7050 7040 1297
272 20250227 140700 1181077430 7050 7040 7050 7040 252
273 20250227 140600 1179301050 7050 7070 7070 7050 16871
274 20250227 140500 1060246710 7070 7080 7080 7070 10915
275 20250227 140400 983060770 7080 7080 7080 7080 721
276 20250227 140300 977956090 7090 7080 7090 7080 112
277 20250227 140200 977162030 7080 7080 7080 7080 20
278 20250227 140100 977020430 7080 7080 7080 7070 1722
279 20250227 140000 964828870 7080 7090 7090 7080 1487
280 20250227 135900 954300820 7080 7090 7090 7080 91
281 20250227 135800 953655840 7090 7090 7090 7080 38
282 20250227 135700 953386620 7080 7080 7080 7080 810
283 20250227 135600 947651820 7080 7080 7090 7080 997
284 20250227 135500 940592890 7080 7090 7090 7080 647
285 20250227 135400 936011870 7090 7100 7100 7080 4970
286 20250227 135300 900780870 7100 7100 7100 7090 41
287 20250227 135200 900489980 7100 7090 7100 7090 1156
288 20250227 135100 892282590 7100 7100 7100 7090 20
289 20250227 135000 892140600 7090 7090 7100 7090 33
290 20250227 134900 891906510 7100 7100 7100 7090 39
291 20250227 134800 891629810 7100 7100 7100 7090 175
292 20250227 134700 890387320 7090 7110 7130 7090 1209
293 20250227 134600 881800470 7100 7100 7100 7090 1144
294 20250227 134500 873678280 7100 7090 7100 7090 16
295 20250227 134400 873564690 7090 7100 7100 7090 860
296 20250227 134300 867458890 7100 7100 7100 7090 124
297 20250227 134200 866578700 7100 7110 7120 7090 3638
298 20250227 134100 840747490 7120 7120 7120 7110 21
299 20250227 134000 840597980 7120 7120 7120 7110 31
300 20250227 133900 840377460 7120 7110 7120 7110 45
301 20250227 133800 840057280 7120 7120 7120 7120 168
302 20250227 133700 838861120 7120 7120 7120 7110 96
303 20250227 133600 838177810 7120 7120 7120 7100 36
304 20250227 133500 837921910 7120 7100 7120 7100 118
305 20250227 133400 837082780 7100 7100 7120 7100 37
306 20250227 133300 836819870 7110 7110 7110 7100 95
307 20250227 133200 836144620 7100 7110 7110 7100 26
308 20250227 133100 835959770 7110 7110 7110 7100 36
309 20250227 133000 835704010 7110 7110 7110 7100 74
310 20250227 132900 835178090 7110 7110 7110 7110 118
311 20250227 132800 834339110 7100 7110 7110 7100 40
312 20250227 132700 834054910 7110 7110 7110 7100 40
313 20250227 132600 833770710 7100 7110 7110 7100 52
314 20250227 132500 833401010 7100 7110 7120 7100 3320
315 20250227 132400 809820170 7120 7120 7120 7110 40
316 20250227 132300 809535570 7120 7120 7120 7110 39
317 20250227 132200 809258000 7110 7120 7120 7110 46
318 20250227 132100 808930700 7120 7120 7120 7110 40
319 20250227 132000 808646100 7120 7110 7120 7110 1701
320 20250227 131900 796551850 7120 7110 7120 7110 618
321 20250227 131800 792151710 7120 7120 7120 7110 1035
322 20250227 131700 784782720 7120 7120 7120 7110 550
323 20250227 131600 780866920 7120 7120 7120 7120 44
324 20250227 131500 780553640 7110 7120 7120 7110 222
325 20250227 131400 778973210 7120 7120 7120 7110 1044
326 20250227 131300 771540140 7120 7120 7120 7110 162
327 20250227 131200 770388180 7120 7120 7120 7110 336
328 20250227 131100 767996080 7120 7120 7120 7110 58
329 20250227 131000 767583320 7120 7110 7120 7110 31
330 20250227 130900 767362610 7120 7120 7120 7110 175
331 20250227 130800 766116810 7110 7120 7120 7110 75
332 20250227 130700 765583030 7120 7120 7120 7120 11
333 20250227 130600 765504710 7110 7120 7120 7110 44
334 20250227 130500 765191630 7120 7110 7120 7100 1353
335 20250227 130400 755571490 7120 7120 7120 7110 134
336 20250227 130300 754617420 7110 7120 7120 7110 3748
337 20250227 130200 727931860 7120 7120 7120 7110 1429
338 20250227 130100 717757580 7110 7120 7120 7110 1031
339 20250227 130000 710424680 7120 7150 7150 7110 17770
340 20250227 125900 583863240 7150 7140 7150 7140 135
341 20250227 125800 582899190 7150 7140 7150 7140 42
342 20250227 125700 582599100 7150 7140 7150 7140 1401
343 20250227 125600 572595770 7150 7150 7150 7140 50
344 20250227 125500 572238470 7150 7150 7150 7140 56
345 20250227 125400 571838270 7140 7150 7150 7140 30
346 20250227 125300 571623780 7140 7150 7150 7140 169
347 20250227 125200 570415650 7150 7140 7150 7140 157
348 20250227 125100 569293300 7140 7140 7140 7140 1
349 20250227 125000 569286160 7140 7150 7150 7140 33
350 20250227 124900 569050420 7150 7150 7150 7140 180
351 20250227 124800 567763630 7150 7150 7150 7150 119
352 20250227 124700 566912780 7150 7150 7150 7140 153
353 20250227 124600 565819030 7150 7150 7150 7140 262
354 20250227 124500 563947060 7150 7140 7150 7140 7
355 20250227 124400 563897020 7140 7140 7150 7140 22
356 20250227 124300 563739930 7140 7140 7140 7140 20
357 20250227 124200 563597130 7140 7130 7140 7130 2
358 20250227 124100 563582860 7130 7140 7140 7130 142
359 20250227 124000 562569180 7140 7140 7140 7140 21
360 20250227 123900 562419240 7140 7140 7150 7140 50
361 20250227 123800 562062130 7140 7150 7150 7140 263
362 20250227 123700 560183590 7140 7150 7150 7140 30
363 20250227 123600 559969300 7140 7150 7150 7140 126
364 20250227 123500 559068410 7140 7150 7150 7140 153
365 20250227 123400 557974670 7150 7150 7150 7140 55
366 20250227 123300 557581620 7150 7140 7150 7140 256
367 20250227 123200 555751420 7150 7150 7150 7140 20
368 20250227 123100 555608430 7140 7140 7150 7140 32
369 20250227 123000 555379840 7140 7140 7150 7140 148
370 20250227 122900 554321850 7140 7140 7140 7140 0
371 20250227 122800 554321850 7140 7150 7150 7140 197
372 20250227 122700 552915130 7150 7150 7150 7140 354
373 20250227 122600 550384430 7150 7150 7150 7150 129
374 20250227 122500 549462080 7140 7150 7150 7140 120
375 20250227 122400 548604280 7140 7140 7150 7140 123
376 20250227 122300 547725060 7150 7150 7150 7150 100
377 20250227 122200 547010060 7140 7150 7150 7140 103
378 20250227 122100 546273960 7140 7150 7150 7140 46
379 20250227 122000 545945260 7140 7140 7140 7130 703
380 20250227 121900 540925850 7130 7140 7140 7130 55
381 20250227 121800 540533350 7130 7130 7130 7130 20
382 20250227 121700 540390750 7120 7130 7130 7120 580
383 20250227 121600 536255360 7130 7140 7140 7130 34
384 20250227 121500 536012800 7130 7130 7130 7130 21
385 20250227 121400 535863070 7130 7130 7130 7130 12
386 20250227 121300 535777510 7130 7130 7130 7130 12
387 20250227 121200 535691950 7130 7140 7140 7130 1940
388 20250227 121100 521854580 7130 7130 7140 7130 35
389 20250227 121000 521604890 7140 7130 7140 7130 30
390 20250227 120900 521390710 7130 7130 7140 7130 45
391 20250227 120800 521069750 7130 7140 7140 7130 295
392 20250227 120700 518963810 7130 7140 7140 7130 15
393 20250227 120600 518856720 7130 7140 7140 7130 69
394 20250227 120500 518364270 7140 7130 7140 7130 32
395 20250227 120400 518135990 7140 7140 7140 7140 31
396 20250227 120300 517914650 7130 7140 7140 7130 48
397 20250227 120200 517572150 7140 7130 7140 7130 34
398 20250227 120100 517329600 7140 7140 7140 7140 218
399 20250227 120000 515773080 7130 7140 7140 7130 70
400 20250227 115900 515273480 7130 7130 7140 7130 69
401 20250227 115800 514781040 7130 7140 7140 7130 540
402 20250227 115700 510925450 7140 7150 7150 7140 255
403 20250227 115600 509104530 7140 7150 7150 7140 27
404 20250227 115500 508911690 7150 7140 7150 7140 15
405 20250227 115400 508804460 7140 7140 7140 7140 20
406 20250227 115300 508661660 7140 7150 7150 7140 30
407 20250227 115200 508447360 7150 7140 7150 7140 4
408 20250227 115100 508418780 7140 7150 7150 7140 516
409 20250227 115000 504734330 7140 7150 7150 7140 361
410 20250227 114900 502156640 7150 7150 7150 7140 42
411 20250227 114800 501856550 7150 7140 7150 7140 54
412 20250227 114700 501470950 7140 7150 7150 7140 85
413 20250227 114600 500863600 7150 7150 7150 7140 49
414 20250227 114500 500513470 7150 7150 7150 7150 13
415 20250227 114400 500420520 7140 7150 7150 7140 26
416 20250227 114300 500234830 7140 7140 7140 7140 20
417 20250227 114200 500092030 7140 7140 7140 7140 340
418 20250227 114100 497664430 7140 7140 7140 7130 837
419 20250227 114000 491688610 7140 7160 7160 7130 5318
420 20250227 113900 453690170 7160 7160 7160 7160 33
421 20250227 113800 453453890 7150 7150 7150 7150 178
422 20250227 113700 452181190 7160 7150 7160 7150 421
423 20250227 113600 449169040 7160 7160 7160 7160 118
424 20250227 113500 448324160 7160 7170 7170 7160 85
425 20250227 113400 447715420 7170 7160 7170 7150 1496
426 20250227 113300 437002790 7170 7200 7200 7170 2652
427 20250227 113200 417987520 7200 7190 7200 7170 2605
428 20250227 113100 399280400 7190 7190 7190 7180 382
429 20250227 113000 396535230 7190 7180 7190 7180 164
430 20250227 112900 395357470 7180 7180 7180 7180 21
431 20250227 112800 395206690 7180 7190 7190 7180 135
432 20250227 112700 394236500 7190 7190 7200 7190 233
433 20250227 112600 392561200 7190 7190 7190 7190 8
434 20250227 112500 392503680 7190 7210 7210 7190 2433
435 20250227 112400 375006270 7200 7200 7200 7200 20
436 20250227 112300 374862270 7210 7210 7210 7210 31
437 20250227 112200 374638760 7200 7200 7210 7200 33
438 20250227 112100 374401050 7200 7200 7200 7200 21
439 20250227 112000 374249850 7200 7200 7200 7200 0
440 20250227 111900 374249850 7200 7210 7210 7200 79
441 20250227 111800 373680770 7210 7200 7210 7200 23
442 20250227 111700 373515160 7200 7200 7200 7200 1
443 20250227 111600 373507960 7200 7210 7210 7200 49
444 20250227 111500 373154970 7200 7200 7200 7200 24
445 20250227 111400 372982170 7200 7200 7200 7200 14
446 20250227 111300 372881370 7190 7190 7200 7180 10762
447 20250227 111200 295500820 7190 7190 7190 7180 155
448 20250227 111100 294386570 7180 7180 7190 7180 263
449 20250227 111000 292498110 7180 7190 7190 7180 99
450 20250227 110900 291786500 7190 7190 7190 7180 167
451 20250227 110800 290585980 7190 7190 7190 7180 239
452 20250227 110700 288867580 7180 7190 7190 7180 187
453 20250227 110600 287523260 7180 7190 7190 7180 1089
454 20250227 110500 279693550 7180 7180 7180 7180 1
455 20250227 110400 279686370 7180 7190 7190 7180 81
456 20250227 110300 279104200 7190 7200 7200 7180 3473
457 20250227 110200 254133410 7200 7190 7200 7190 233
458 20250227 110100 252456010 7200 7200 7200 7200 359
459 20250227 110000 249871210 7190 7200 7200 7190 222
460 20250227 105900 248273070 7200 7230 7230 7190 10780
461 20250227 105800 170517200 7240 7230 7240 7230 201
462 20250227 105700 169063710 7220 7220 7220 7220 20
463 20250227 105600 168919310 7220 7230 7230 7220 26
464 20250227 105500 168731350 7230 7230 7230 7230 11
465 20250227 105400 168651820 7230 7240 7240 7230 33
466 20250227 105300 168413060 7240 7220 7240 7220 40
467 20250227 105200 168124030 7220 7230 7230 7220 15
468 20250227 105100 168015590 7230 7230 7230 7220 44
469 20250227 105000 167697680 7230 7240 7240 7230 32
470 20250227 104900 167466240 7230 7220 7230 7220 56
471 20250227 104800 167061790 7220 7230 7230 7220 41
472 20250227 104700 166765570 7230 7230 7230 7220 30
473 20250227 104600 166548880 7230 7230 7230 7230 30
474 20250227 104500 166331980 7220 7230 7230 7220 54
475 20250227 104400 165941770 7230 7230 7230 7220 42
476 20250227 104300 165638320 7230 7230 7230 7230 27
477 20250227 104200 165443110 7220 7230 7230 7220 43
478 20250227 104100 165132430 7220 7220 7220 7220 20
479 20250227 104000 164988030 7220 7220 7220 7220 22
480 20250227 103900 164829190 7230 7230 7230 7230 32
481 20250227 103800 164597830 7230 7230 7230 7230 12
482 20250227 103700 164511070 7230 7240 7240 7230 1067
483 20250227 103600 156796470 7240 7240 7240 7240 11
484 20250227 103500 156716830 7230 7240 7240 7230 58
485 20250227 103400 156297120 7230 7230 7240 7230 26
486 20250227 103300 156109090 7230 7240 7240 7230 22
487 20250227 103200 155949820 7230 7240 7240 7230 44
488 20250227 103100 155631460 7240 7230 7240 7230 34
489 20250227 103000 155385520 7230 7230 7230 7230 0
490 20250227 102900 155385520 7230 7240 7240 7230 42
491 20250227 102800 155081640 7240 7240 7240 7240 53
492 20250227 102700 154697920 7240 7240 7240 7240 3
493 20250227 102600 154676200 7240 7240 7240 7240 20
494 20250227 102500 154531400 7240 7240 7240 7240 488
495 20250227 102400 150998280 7240 7240 7240 7240 0
496 20250227 102300 150998280 7240 7250 7250 7240 28
497 20250227 102200 150795510 7250 7250 7250 7240 97
498 20250227 102100 150092460 7250 7250 7250 7250 240
499 20250227 102000 148352460 7240 7240 7240 7240 22
500 20250227 101900 148193180 7240 7250 7250 7240 40
501 20250227 101800 147903390 7250 7240 7250 7240 24
502 20250227 101700 147729590 7250 7250 7250 7250 5
503 20250227 101600 147693340 7240 7250 7250 7240 30
504 20250227 101500 147476050 7240 7250 7250 7240 41
505 20250227 101400 147179130 7240 7240 7240 7240 20
506 20250227 101300 147034330 7240 7240 7240 7230 38
507 20250227 101200 146759420 7230 7230 7240 7230 34
508 20250227 101100 146513470 7240 7240 7240 7240 30
509 20250227 101000 146296270 7230 7240 7240 7230 36
510 20250227 100900 146035840 7230 7240 7240 7230 36
511 20250227 100800 145775420 7240 7240 7240 7240 32
512 20250227 100700 145543740 7240 7240 7240 7230 54
513 20250227 100600 145152980 7240 7240 7240 7230 56
514 20250227 100500 144747760 7240 7230 7240 7230 15
515 20250227 100400 144639170 7230 7240 7240 7230 65
516 20250227 100300 144168770 7240 7230 7240 7230 74
517 20250227 100200 143633210 7240 7240 7240 7230 23
518 20250227 100100 143466700 7230 7240 7240 7230 61
519 20250227 100000 143025270 7240 7240 7240 7230 38
520 20250227 095900 142750350 7230 7240 7240 7230 16
521 20250227 095800 142634520 7230 7230 7240 7230 39
522 20250227 095700 142352380 7240 7240 7240 7230 52
523 20250227 095600 141976100 7240 7230 7240 7230 11
524 20250227 095500 141896470 7230 7240 7240 7230 57
525 20250227 095400 141483990 7230 7240 7240 7230 35
526 20250227 095300 141230810 7240 7230 7240 7230 126
527 20250227 095200 140318770 7230 7240 7240 7230 196
528 20250227 095100 138901390 7230 7230 7230 7230 20
529 20250227 095000 138756790 7230 7240 7240 7230 997
530 20250227 094900 131548460 7240 7240 7240 7240 35
531 20250227 094800 131295060 7230 7240 7240 7230 56
532 20250227 094700 130889840 7230 7240 7240 7230 46
533 20250227 094600 130556810 7240 7230 7240 7230 16
534 20250227 094500 130440980 7230 7240 7240 7230 33
535 20250227 094400 130202270 7240 7240 7240 7230 29
536 20250227 094300 129992510 7240 7240 7240 7230 40
537 20250227 094200 129702920 7230 7230 7240 7230 52
538 20250227 094100 129326660 7230 7240 7240 7230 34
539 20250227 094000 129080710 7240 7240 7240 7240 30
540 20250227 093900 128863510 7230 7240 7240 7230 47
541 20250227 093800 128523440 7240 7230 7240 7230 399
542 20250227 093700 125638580 7230 7240 7240 7230 18
543 20250227 093600 125508270 7230 7230 7240 7230 34
544 20250227 093500 125262320 7240 7250 7250 7240 44
545 20250227 093400 124943510 7250 7250 7250 7250 29
546 20250227 093300 124733260 7250 7250 7250 7240 1286
547 20250227 093200 115422430 7240 7250 7250 7240 10
548 20250227 093100 115349940 7250 7250 7250 7250 37
549 20250227 093000 115081690 7250 7250 7250 7250 22
550 20250227 092900 114922190 7240 7240 7240 7240 317
551 20250227 092800 112627110 7250 7260 7270 7250 312
552 20250227 092700 110364790 7250 7250 7250 7250 310
553 20250227 092600 108117290 7250 7250 7250 7250 19
554 20250227 092500 107979540 7250 7250 7250 7250 27
555 20250227 092400 107783790 7250 7250 7250 7250 22
556 20250227 092300 107624290 7250 7250 7250 7250 33
557 20250227 092200 107385040 7250 7250 7250 7250 18
558 20250227 092100 107254540 7250 7250 7250 7250 78
559 20250227 092000 106689040 7250 7250 7250 7250 14
560 20250227 091900 106587540 7250 7250 7250 7250 22
561 20250227 091800 106428040 7250 7250 7250 7250 15
562 20250227 091700 106319290 7250 7250 7250 7250 19
563 20250227 091600 106181540 7250 7250 7250 7250 10
564 20250227 091500 106109040 7240 7250 7250 7240 55
565 20250227 091400 105710660 7250 7250 7250 7250 19
566 20250227 091300 105572910 7240 7240 7240 7240 1
567 20250227 091200 105565670 7240 7240 7240 7220 731
568 20250227 091100 100286510 7240 7240 7240 7230 1827
569 20250227 091000 87059070 7240 7240 7240 7240 5
570 20250227 090900 87022870 7230 7240 7240 7230 33
571 20250227 090800 86783970 7240 7240 7240 7210 733
572 20250227 090700 81494540 7240 7240 7240 7240 25
573 20250227 090600 81313540 7240 7240 7240 7240 16
574 20250227 090500 81197700 7240 7220 7240 7210 5908
575 20250227 090400 38526540 7220 7230 7230 7220 1674
576 20250227 090300 26435800 7240 7250 7250 7240 2037
577 20250227 090200 11677760 7230 7230 7230 7230 136
578 20250227 090100 10694480 7220 7250 7250 7220 910
579 20250227 090000 4121800 7250 7280 7280 7250 567

1
002310/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,15970,42782510,118018300,316162748900,0.04
20250224,15970,42782510,117698900,315307098700,0.04
20250221,15970,42782510,118337700,317018399100,0.04
20250220,15970,42782510,118497400,317446224200,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 15970 42782510 118018300 316162748900 0.04
3 20250224 15970 42782510 117698900 315307098700 0.04
4 20250221 15970 42782510 118337700 317018399100 0.04
5 20250220 15970 42782510 118497400 317446224200 0.04