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

581
002900/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183900,2898926660,5210,5210,5210,5210,14932
20250227,183800,2898926660,5210,5210,5210,5210,0
20250227,183700,2898926660,5210,5210,5210,5210,0
20250227,183600,2898926660,5210,5210,5210,5210,0
20250227,183500,2898926660,5210,5210,5210,5210,0
20250227,183400,2898926660,5210,5210,5210,5210,0
20250227,183300,2898926660,5210,5210,5210,5210,0
20250227,183200,2898926660,5210,5210,5210,5210,0
20250227,183100,2898926660,5210,5210,5210,5210,0
20250227,183000,2898926660,5210,5210,5210,5210,0
20250227,182900,2898926660,5210,5210,5210,5210,0
20250227,182800,2898926660,5210,5210,5210,5210,0
20250227,182700,2898926660,5210,5210,5210,5210,0
20250227,182600,2898926660,5210,5210,5210,5210,0
20250227,182500,2898926660,5210,5210,5210,5210,0
20250227,182400,2898926660,5210,5210,5210,5210,0
20250227,182300,2898926660,5210,5210,5210,5210,0
20250227,182200,2898926660,5210,5210,5210,5210,0
20250227,182100,2898926660,5210,5210,5210,5210,0
20250227,182000,2898926660,5210,5210,5210,5210,0
20250227,181900,2898926660,5210,5210,5210,5210,0
20250227,181800,2898926660,5210,5210,5210,5210,0
20250227,181700,2898926660,5210,5210,5210,5210,0
20250227,181600,2898926660,5210,5210,5210,5210,0
20250227,181500,2898926660,5210,5210,5210,5210,0
20250227,181400,2898926660,5210,5210,5210,5210,0
20250227,181300,2898926660,5210,5210,5210,5210,0
20250227,181200,2898926660,5210,5210,5210,5210,0
20250227,181100,2898926660,5210,5210,5210,5210,0
20250227,181000,2898926660,5210,5210,5210,5210,0
20250227,180900,2898926660,5210,5210,5210,5210,14932
20250227,180800,2898926660,5210,5210,5210,5210,0
20250227,180700,2898926660,5210,5210,5210,5210,0
20250227,180600,2898926660,5210,5210,5210,5210,0
20250227,180500,2898926660,5210,5210,5210,5210,0
20250227,180400,2898926660,5210,5210,5210,5210,0
20250227,180300,2898926660,5210,5210,5210,5210,0
20250227,180200,2898926660,5210,5210,5210,5210,0
20250227,180100,2898926660,5210,5210,5210,5210,0
20250227,180000,2898926660,5210,5210,5210,5210,0
20250227,175900,2898926660,5210,5210,5210,5210,0
20250227,175800,2898926660,5210,5210,5210,5210,0
20250227,175700,2898926660,5210,5210,5210,5210,0
20250227,175600,2898926660,5210,5210,5210,5210,0
20250227,175500,2898926660,5210,5210,5210,5210,0
20250227,175400,2898926660,5210,5210,5210,5210,0
20250227,175300,2898926660,5210,5210,5210,5210,0
20250227,175200,2898926660,5210,5210,5210,5210,0
20250227,175100,2898926660,5210,5210,5210,5210,0
20250227,175000,2898926660,5210,5210,5210,5210,0
20250227,174900,2898926660,5210,5210,5210,5210,0
20250227,174800,2898926660,5210,5210,5210,5210,0
20250227,174700,2898926660,5210,5210,5210,5210,0
20250227,174600,2898926660,5210,5210,5210,5210,0
20250227,174500,2898926660,5210,5210,5210,5210,0
20250227,174400,2898926660,5210,5210,5210,5210,0
20250227,174300,2898926660,5210,5210,5210,5210,0
20250227,174200,2898926660,5210,5210,5210,5210,0
20250227,174100,2898926660,5210,5210,5210,5210,0
20250227,174000,2898926660,5210,5210,5210,5210,0
20250227,173900,2898926660,5210,5210,5210,5210,14932
20250227,173800,2898926660,5210,5210,5210,5210,0
20250227,173700,2898926660,5210,5210,5210,5210,0
20250227,173600,2898926660,5210,5210,5210,5210,0
20250227,173500,2898926660,5210,5210,5210,5210,0
20250227,173400,2898926660,5210,5210,5210,5210,0
20250227,173300,2898926660,5210,5210,5210,5210,0
20250227,173200,2898926660,5210,5210,5210,5210,0
20250227,173100,2898926660,5210,5210,5210,5210,0
20250227,173000,2898926660,5210,5210,5210,5210,0
20250227,172900,2898926660,5210,5210,5210,5210,0
20250227,172800,2898926660,5210,5210,5210,5210,0
20250227,172700,2898926660,5210,5210,5210,5210,0
20250227,172600,2898926660,5210,5210,5210,5210,0
20250227,172500,2898926660,5210,5210,5210,5210,0
20250227,172400,2898926660,5210,5210,5210,5210,0
20250227,172300,2898926660,5210,5210,5210,5210,0
20250227,172200,2898926660,5210,5210,5210,5210,0
20250227,172100,2898926660,5210,5210,5210,5210,0
20250227,172000,2898926660,5210,5210,5210,5210,0
20250227,171900,2898926660,5210,5210,5210,5210,0
20250227,171800,2898926660,5210,5210,5210,5210,0
20250227,171700,2898926660,5210,5210,5210,5210,0
20250227,171600,2898926660,5210,5210,5210,5210,0
20250227,171500,2898926660,5210,5210,5210,5210,0
20250227,171400,2898926660,5210,5210,5210,5210,0
20250227,171300,2898926660,5210,5210,5210,5210,0
20250227,171200,2898926660,5210,5210,5210,5210,0
20250227,171100,2898926660,5210,5210,5210,5210,0
20250227,171000,2898926660,5210,5210,5210,5210,0
20250227,170900,2898926660,5210,5210,5210,5210,14932
20250227,170800,2898926660,5210,5210,5210,5210,0
20250227,170700,2898926660,5210,5210,5210,5210,0
20250227,170600,2898926660,5210,5210,5210,5210,0
20250227,170500,2898926660,5210,5210,5210,5210,0
20250227,170400,2898926660,5210,5210,5210,5210,0
20250227,170300,2898926660,5210,5210,5210,5210,0
20250227,170200,2898926660,5210,5210,5210,5210,0
20250227,170100,2898926660,5210,5210,5210,5210,0
20250227,170000,2898926660,5210,5210,5210,5210,0
20250227,165900,2898926660,5210,5210,5210,5210,0
20250227,165800,2898926660,5210,5210,5210,5210,0
20250227,165700,2898926660,5210,5210,5210,5210,0
20250227,165600,2898926660,5210,5210,5210,5210,0
20250227,165500,2898926660,5210,5210,5210,5210,0
20250227,165400,2898926660,5210,5210,5210,5210,0
20250227,165300,2898926660,5210,5210,5210,5210,0
20250227,165200,2898926660,5210,5210,5210,5210,0
20250227,165100,2898926660,5210,5210,5210,5210,0
20250227,165000,2898926660,5210,5210,5210,5210,0
20250227,164900,2898926660,5210,5210,5210,5210,0
20250227,164800,2898926660,5210,5210,5210,5210,0
20250227,164700,2898926660,5210,5210,5210,5210,0
20250227,164600,2898926660,5210,5210,5210,5210,0
20250227,164500,2898926660,5210,5210,5210,5210,0
20250227,164400,2898926660,5210,5210,5210,5210,0
20250227,164300,2898926660,5210,5210,5210,5210,0
20250227,164200,2898926660,5210,5210,5210,5210,0
20250227,164100,2898926660,5210,5210,5210,5210,0
20250227,164000,2898926660,5210,5210,5210,5210,0
20250227,163900,2898926660,5210,5210,5210,5210,14932
20250227,163800,2898926660,5210,5210,5210,5210,0
20250227,163700,2898926660,5210,5210,5210,5210,0
20250227,163600,2898926660,5210,5210,5210,5210,0
20250227,163500,2898926660,5210,5210,5210,5210,0
20250227,163400,2898926660,5210,5210,5210,5210,0
20250227,163300,2898926660,5210,5210,5210,5210,0
20250227,163200,2898926660,5210,5210,5210,5210,0
20250227,163100,2898926660,5210,5210,5210,5210,0
20250227,163000,2898926660,5210,5210,5210,5210,0
20250227,162900,2898926660,5210,5210,5210,5210,0
20250227,162800,2898926660,5210,5210,5210,5210,0
20250227,162700,2898926660,5210,5210,5210,5210,0
20250227,162600,2898926660,5210,5210,5210,5210,0
20250227,162500,2898926660,5210,5210,5210,5210,0
20250227,162400,2898926660,5210,5210,5210,5210,0
20250227,162300,2898926660,5210,5210,5210,5210,0
20250227,162200,2898926660,5210,5210,5210,5210,0
20250227,162100,2898926660,5210,5210,5210,5210,0
20250227,162000,2898926660,5210,5210,5210,5210,0
20250227,161900,2898926660,5210,5210,5210,5210,0
20250227,161800,2898926660,5210,5210,5210,5210,0
20250227,161700,2898926660,5210,5210,5210,5210,0
20250227,161600,2898926660,5210,5210,5210,5210,0
20250227,161500,2898926660,5210,5210,5210,5210,0
20250227,161400,2898926660,5210,5210,5210,5210,0
20250227,161300,2898926660,5210,5210,5210,5210,0
20250227,161200,2898926660,5210,5210,5210,5210,0
20250227,161100,2898926660,5210,5210,5210,5210,0
20250227,161000,2898926660,5210,5210,5210,5210,0
20250227,160900,2898926660,5210,5210,5210,5210,14932
20250227,160800,2898926660,5210,5210,5210,5210,0
20250227,160700,2898926660,5210,5210,5210,5210,0
20250227,160600,2898926660,5210,5210,5210,5210,0
20250227,160500,2898926660,5210,5210,5210,5210,0
20250227,160400,2898926660,5210,5210,5210,5210,0
20250227,160300,2898926660,5210,5210,5210,5210,0
20250227,160200,2898926660,5210,5210,5210,5210,0
20250227,160100,2898926660,5210,5210,5210,5210,0
20250227,160000,2898926660,5210,5210,5210,5210,0
20250227,155900,2898926660,5210,5210,5210,5210,0
20250227,155800,2898926660,5210,5210,5210,5210,0
20250227,155700,2898926660,5210,5210,5210,5210,0
20250227,155600,2898926660,5210,5210,5210,5210,0
20250227,155500,2898926660,5210,5210,5210,5210,0
20250227,155400,2898926660,5210,5210,5210,5210,0
20250227,155300,2898926660,5210,5210,5210,5210,0
20250227,155200,2898926660,5210,5210,5210,5210,0
20250227,155100,2898926660,5210,5210,5210,5210,0
20250227,155000,2898926660,5210,5210,5210,5210,0
20250227,154900,2898926660,5210,5210,5210,5210,0
20250227,154800,2898926660,5210,5210,5210,5210,0
20250227,154700,2898926660,5210,5210,5210,5210,0
20250227,154600,2898926660,5210,5210,5210,5210,0
20250227,154500,2898926660,5210,5210,5210,5210,0
20250227,154400,2898926660,5210,5210,5210,5210,0
20250227,154300,2898926660,5210,5210,5210,5210,0
20250227,154200,2898926660,5210,5210,5210,5210,0
20250227,154100,2898926660,5210,5210,5210,5210,0
20250227,154000,2898926660,5210,5210,5210,5210,0
20250227,153900,2898926660,5210,5210,5210,5210,14932
20250227,153800,2898926660,5210,5210,5210,5210,0
20250227,153700,2898926660,5210,5210,5210,5210,0
20250227,153600,2898926660,5210,5210,5210,5210,0
20250227,153500,2898926660,5210,5210,5210,5210,0
20250227,153400,2898926660,5210,5210,5210,5210,0
20250227,153300,2898926660,5210,5210,5210,5210,0
20250227,153200,2898926660,5210,5210,5210,5210,0
20250227,153100,2898926660,5210,5210,5210,5210,0
20250227,153000,2898926660,5210,5210,5210,5210,14932
20250227,152900,2821130940,5230,5230,5230,5230,0
20250227,152800,2821130940,5230,5230,5230,5230,0
20250227,152700,2821130940,5230,5230,5230,5230,0
20250227,152600,2821130940,5230,5230,5230,5230,0
20250227,152500,2821130940,5230,5230,5230,5230,0
20250227,152400,2821130940,5230,5230,5230,5230,0
20250227,152300,2821130940,5230,5230,5230,5230,0
20250227,152200,2821130940,5230,5230,5230,5230,0
20250227,152100,2821130940,5230,5230,5230,5230,0
20250227,152000,2821130940,5230,5230,5230,5230,0
20250227,151900,2821130940,5230,5220,5230,5210,3004
20250227,151800,2805444780,5220,5210,5220,5210,1643
20250227,151700,2796874050,5210,5220,5220,5200,3309
20250227,151600,2779625570,5220,5210,5230,5210,588
20250227,151500,2776553950,5220,5230,5230,5210,949
20250227,151400,2771605990,5230,5220,5230,5210,208
20250227,151300,2770520190,5230,5230,5230,5230,85
20250227,151200,2770075640,5210,5230,5230,5210,1059
20250227,151100,2764547130,5230,5230,5230,5210,307
20250227,151000,2762943320,5230,5230,5240,5230,12
20250227,150900,2762880550,5210,5210,5210,5200,1577
20250227,150800,2754664410,5210,5240,5240,5210,144
20250227,150700,2753913750,5210,5240,5240,5210,1477
20250227,150600,2746212580,5200,5220,5220,5200,1855
20250227,150500,2736548950,5220,5210,5220,5210,295
20250227,150400,2735010610,5210,5210,5210,5210,565
20250227,150300,2732066960,5210,5210,5210,5200,11706
20250227,150200,2671123470,5220,5220,5220,5220,2929
20250227,150100,2655834090,5230,5230,5240,5230,618
20250227,150000,2652601880,5230,5230,5230,5230,100
20250227,145900,2652078880,5230,5220,5230,5220,266
20250227,145800,2650688000,5220,5220,5230,5220,287
20250227,145700,2649189320,5220,5220,5230,5220,1309
20250227,145600,2642356250,5230,5220,5230,5220,20
20250227,145500,2642251690,5230,5230,5230,5220,646
20250227,145400,2638873140,5230,5220,5230,5210,2718
20250227,145300,2624690780,5220,5220,5220,5210,1606
20250227,145200,2616322390,5220,5220,5220,5210,291
20250227,145100,2614805650,5210,5220,5220,5210,133
20250227,145000,2614111420,5220,5210,5220,5210,297
20250227,144900,2612562080,5220,5220,5220,5220,76
20250227,144800,2612165360,5230,5220,5230,5210,261
20250227,144700,2610804350,5210,5220,5230,5210,444
20250227,144600,2608488060,5210,5230,5230,5210,4267
20250227,144500,2586232100,5220,5220,5220,5220,55
20250227,144400,2585945000,5230,5220,5230,5220,257
20250227,144300,2584602980,5230,5220,5230,5220,5533
20250227,144200,2555718260,5230,5230,5230,5230,4
20250227,144100,2555697340,5220,5220,5230,5220,644
20250227,144000,2552335160,5220,5230,5230,5220,3348
20250227,143900,2534852750,5230,5230,5240,5230,2033
20250227,143800,2524220080,5230,5220,5230,5220,2129
20250227,143700,2513102990,5230,5240,5240,5220,692
20250227,143600,2509486410,5230,5240,5240,5230,8854
20250227,143500,2463156080,5240,5240,5240,5240,125
20250227,143400,2462501080,5240,5240,5240,5240,3
20250227,143300,2462485360,5250,5250,5250,5250,108
20250227,143200,2461918360,5250,5240,5250,5240,86
20250227,143100,2461467620,5240,5240,5240,5240,3
20250227,143000,2461451900,5250,5250,5250,5250,1
20250227,142900,2461446650,5260,5260,5260,5260,7
20250227,142800,2461409830,5260,5260,5260,5240,11265
20250227,142700,2402345470,5250,5260,5260,5250,5
20250227,142600,2402319200,5260,5260,5260,5260,24
20250227,142500,2402192960,5250,5250,5250,5250,0
20250227,142400,2402192960,5250,5260,5260,5250,1093
20250227,142300,2396454410,5260,5260,5260,5260,8
20250227,142200,2396412330,5250,5250,5250,5250,0
20250227,142100,2396412330,5250,5250,5250,5250,0
20250227,142000,2396412330,5250,5250,5250,5250,13
20250227,141900,2396344080,5260,5260,5260,5260,502
20250227,141800,2393703560,5250,5250,5250,5250,101
20250227,141700,2393173310,5260,5250,5260,5250,1704
20250227,141600,2384222310,5260,5260,5260,5260,9
20250227,141500,2384174970,5250,5260,5260,5250,127
20250227,141400,2383508070,5250,5250,5260,5250,1268
20250227,141300,2376850910,5250,5260,5260,5250,352
20250227,141200,2375002240,5260,5250,5260,5250,9
20250227,141100,2374954910,5250,5230,5250,5230,1206
20250227,141000,2368624210,5240,5240,5240,5230,3170
20250227,140900,2352013440,5240,5250,5250,5240,326
20250227,140800,2350305170,5250,5250,5250,5240,11
20250227,140700,2350247440,5240,5240,5240,5240,5
20250227,140600,2350221240,5250,5250,5250,5250,14
20250227,140500,2350147740,5240,5240,5240,5240,0
20250227,140400,2350147740,5240,5240,5240,5240,97
20250227,140300,2349639460,5240,5250,5250,5240,543
20250227,140200,2346794040,5250,5250,5250,5250,58
20250227,140100,2346489540,5250,5250,5250,5250,1
20250227,140000,2346484290,5250,5240,5250,5240,30
20250227,135900,2346327080,5240,5240,5240,5240,0
20250227,135800,2346327080,5240,5250,5250,5240,112
20250227,135700,2345740080,5250,5250,5250,5250,1
20250227,135600,2345734830,5240,5250,5250,5240,4
20250227,135500,2345713860,5250,5240,5250,5240,309
20250227,135400,2344094610,5240,5260,5260,5240,255
20250227,135300,2342758370,5230,5250,5250,5230,284
20250227,135200,2341267450,5250,5230,5250,5230,600
20250227,135100,2338127650,5230,5230,5230,5230,575
20250227,135000,2335120400,5230,5230,5230,5230,8
20250227,134900,2335078560,5240,5250,5250,5240,22
20250227,134800,2334963080,5250,5250,5250,5250,11
20250227,134700,2334905330,5250,5230,5250,5220,1722
20250227,134600,2325901660,5230,5230,5230,5230,423
20250227,134500,2323689370,5250,5240,5250,5230,250
20250227,134400,2322381120,5230,5240,5240,5230,118
20250227,134300,2321763970,5240,5230,5240,5230,1851
20250227,134200,2312072990,5240,5230,5240,5230,3003
20250227,134100,2296367270,5230,5240,5250,5230,1022
20250227,134000,2291011930,5250,5240,5250,5240,2709
20250227,133900,2276816730,5240,5240,5240,5240,358
20250227,133800,2274940810,5250,5250,5250,5250,100
20250227,133700,2274415810,5260,5260,5260,5260,7
20250227,133600,2274378990,5240,5250,5250,5240,303
20250227,133500,2272788270,5250,5250,5250,5250,1109
20250227,133400,2266966020,5250,5230,5250,5230,35
20250227,133300,2266782690,5240,5240,5240,5240,201
20250227,133200,2265729450,5230,5230,5230,5230,3
20250227,133100,2265713760,5250,5240,5250,5230,3057
20250227,133000,2249723560,5240,5240,5240,5240,3826
20250227,132900,2229675320,5240,5240,5240,5240,216
20250227,132800,2228543480,5250,5250,5250,5250,325
20250227,132700,2226837230,5270,5250,5270,5250,1739
20250227,132600,2217694840,5250,5240,5250,5240,1245
20250227,132500,2211171030,5240,5250,5260,5240,225
20250227,132400,2209990010,5270,5270,5270,5270,9
20250227,132300,2209942580,5270,5250,5270,5240,56
20250227,132200,2209648740,5240,5250,5250,5240,391
20250227,132100,2207596320,5250,5250,5250,5250,69
20250227,132000,2207234070,5240,5250,5250,5240,227
20250227,131900,2206044570,5250,5240,5250,5240,194
20250227,131800,2205026100,5250,5250,5250,5250,194
20250227,131700,2204007600,5250,5260,5260,5250,2676
20250227,131600,2189958530,5260,5280,5280,5250,6614
20250227,131500,2155186130,5280,5260,5280,5260,73
20250227,131400,2154802130,5280,5280,5280,5280,14
20250227,131300,2154728210,5260,5260,5260,5260,0
20250227,131200,2154728210,5260,5260,5260,5260,3
20250227,131100,2154712430,5280,5280,5280,5280,11
20250227,131000,2154654350,5280,5280,5280,5280,8
20250227,130900,2154612110,5280,5270,5280,5270,380
20250227,130800,2152606740,5260,5270,5270,5260,154
20250227,130700,2151796690,5260,5260,5270,5260,78
20250227,130600,2151386040,5260,5260,5260,5260,20
20250227,130500,2151280840,5270,5260,5270,5260,214
20250227,130400,2150153090,5270,5270,5270,5270,5
20250227,130300,2150126740,5270,5270,5270,5270,12
20250227,130200,2150063500,5260,5260,5260,5250,671
20250227,130100,2146537080,5250,5270,5270,5250,985
20250227,130000,2141356000,5260,5260,5270,5260,1576
20250227,125900,2133056160,5270,5260,5270,5260,28
20250227,125800,2132908850,5260,5260,5270,5260,71
20250227,125700,2132534770,5260,5270,5270,5260,1644
20250227,125600,2123887320,5260,5260,5270,5260,268
20250227,125500,2122477540,5260,5270,5270,5260,58
20250227,125400,2122172440,5260,5260,5260,5260,3
20250227,125300,2122156660,5270,5270,5270,5260,451
20250227,125200,2119779900,5280,5280,5280,5280,103
20250227,125100,2119236060,5270,5260,5270,5240,2134
20250227,125000,2107993700,5250,5250,5250,5250,430
20250227,124900,2105736200,5270,5270,5270,5250,489
20250227,124800,2103168670,5270,5250,5270,5250,6
20250227,124700,2103137150,5270,5270,5270,5270,101
20250227,124600,2102604880,5250,5270,5270,5250,57
20250227,124500,2102305490,5270,5270,5270,5270,3
20250227,124400,2102289680,5270,5260,5270,5250,241
20250227,124300,2101020540,5260,5250,5260,5240,419
20250227,124200,2098824300,5240,5240,5240,5240,1452
20250227,124100,2091215820,5240,5260,5260,5240,2408
20250227,124000,2078592240,5260,5260,5260,5260,20
20250227,123900,2078487040,5260,5240,5270,5240,2577
20250227,123800,2064930380,5250,5240,5260,5240,204
20250227,123700,2063861370,5250,5260,5270,5250,633
20250227,123600,2060536320,5250,5250,5250,5250,84
20250227,123500,2060095320,5250,5260,5260,5250,17
20250227,123400,2060005980,5250,5250,5250,5250,3
20250227,123300,2059990230,5270,5270,5270,5250,418
20250227,123200,2057787870,5260,5270,5270,5260,39
20250227,123100,2057582350,5270,5270,5270,5270,1
20250227,123000,2057577080,5250,5250,5250,5240,863
20250227,122900,2053050370,5270,5270,5270,5270,10
20250227,122800,2052997670,5270,5270,5270,5270,1
20250227,122700,2052992400,5250,5240,5260,5240,49
20250227,122600,2052734980,5250,5250,5250,5250,987
20250227,122500,2047553230,5260,5250,5260,5250,52
20250227,122400,2047279960,5250,5250,5250,5250,3
20250227,122300,2047264210,5250,5250,5250,5250,1220
20250227,122200,2040859210,5250,5250,5260,5250,164
20250227,122100,2039998200,5250,5250,5250,5250,85
20250227,122000,2039551950,5240,5260,5260,5240,14178
20250227,121900,1965100870,5270,5270,5270,5270,62
20250227,121800,1964774130,5270,5270,5270,5260,149
20250227,121700,1963990100,5280,5270,5280,5260,1162
20250227,121600,1957864870,5290,5270,5290,5270,137
20250227,121500,1957142860,5270,5290,5290,5270,2000
20250227,121400,1946583310,5270,5270,5270,5270,2
20250227,121300,1946572770,5270,5270,5270,5270,3
20250227,121200,1946556960,5280,5270,5280,5270,229
20250227,121100,1945348770,5280,5280,5280,5280,23
20250227,121000,1945227330,5270,5270,5270,5270,3
20250227,120900,1945211520,5280,5280,5280,5280,0
20250227,120800,1945211520,5280,5280,5280,5280,49
20250227,120700,1944952800,5270,5270,5270,5270,16
20250227,120600,1944868480,5270,5290,5290,5270,603
20250227,120500,1941678670,5290,5280,5290,5280,210
20250227,120400,1940568870,5280,5280,5280,5280,17
20250227,120300,1940479110,5280,5270,5280,5260,185
20250227,120200,1939502390,5280,5280,5280,5260,12
20250227,120100,1939439070,5280,5260,5280,5260,21
20250227,120000,1939328590,5260,5260,5260,5260,0
20250227,115900,1939328590,5260,5280,5280,5260,114
20250227,115800,1938728860,5280,5280,5280,5280,8
20250227,115700,1938686620,5280,5280,5280,5280,2
20250227,115600,1938676060,5280,5260,5280,5260,87
20250227,115500,1938218340,5260,5260,5260,5260,5
20250227,115400,1938192040,5280,5250,5280,5250,573
20250227,115300,1935177930,5260,5270,5280,5260,1544
20250227,115200,1927055860,5280,5280,5280,5270,653
20250227,115100,1923612450,5290,5290,5290,5290,10
20250227,115000,1923559550,5270,5270,5270,5270,89
20250227,114900,1923090520,5270,5280,5280,5270,4
20250227,114800,1923069430,5280,5280,5280,5280,0
20250227,114700,1923069430,5280,5290,5290,5280,138
20250227,114600,1922340610,5290,5270,5290,5270,1150
20250227,114500,1916268630,5280,5280,5280,5280,761
20250227,114400,1912250550,5280,5280,5280,5280,10
20250227,114300,1912197750,5280,5280,5280,5280,14
20250227,114200,1912123830,5270,5280,5280,5270,54
20250227,114100,1911839240,5280,5270,5280,5270,292
20250227,114000,1910298980,5270,5280,5280,5270,2453
20250227,113900,1897350860,5280,5270,5280,5270,74
20250227,113800,1896960170,5280,5280,5280,5280,30
20250227,113700,1896801770,5280,5270,5280,5270,169
20250227,113600,1895910900,5260,5270,5270,5260,1752
20250227,113500,1886693860,5270,5270,5280,5270,7
20250227,113400,1886656960,5270,5270,5270,5270,75
20250227,113300,1886261710,5280,5270,5280,5270,57
20250227,113200,1885961250,5270,5280,5280,5270,95
20250227,113100,1885459680,5280,5270,5280,5270,72
20250227,113000,1885080140,5280,5270,5280,5270,411
20250227,112900,1882914070,5270,5270,5270,5270,229
20250227,112800,1881707240,5270,5280,5280,5270,4
20250227,112700,1881686150,5280,5280,5280,5280,69
20250227,112600,1881321830,5270,5270,5270,5270,74
20250227,112500,1880931850,5270,5280,5280,5270,229
20250227,112400,1879724020,5270,5270,5270,5270,0
20250227,112300,1879724020,5270,5270,5270,5270,857
20250227,112200,1875207630,5260,5260,5260,5260,121
20250227,112100,1874571170,5270,5270,5270,5270,0
20250227,112000,1874571170,5270,5260,5270,5250,282
20250227,111900,1873090160,5270,5260,5270,5260,710
20250227,111800,1869353460,5260,5260,5270,5260,14
20250227,111700,1869279810,5260,5260,5260,5260,50
20250227,111600,1869016810,5260,5260,5270,5260,509
20250227,111500,1866339390,5260,5250,5260,5250,1103
20250227,111400,1860537640,5260,5260,5260,5260,50
20250227,111300,1860274640,5260,5260,5260,5260,200
20250227,111200,1859222640,5260,5260,5260,5260,58
20250227,111100,1858917560,5260,5260,5260,5250,257
20250227,111000,1857565770,5250,5250,5250,5250,0
20250227,110900,1857565770,5250,5260,5260,5250,29
20250227,110800,1857413240,5260,5260,5260,5250,878
20250227,110700,1852794990,5260,5260,5260,5260,137
20250227,110600,1852074370,5260,5260,5260,5260,8
20250227,110500,1852032290,5250,5250,5250,5250,485
20250227,110400,1849486040,5250,5260,5270,5250,58
20250227,110300,1849180700,5260,5270,5270,5260,1494
20250227,110200,1841322240,5270,5260,5270,5260,647
20250227,110100,1837917840,5260,5260,5270,5260,359
20250227,110000,1836029400,5260,5270,5270,5260,218
20250227,105900,1834881220,5270,5260,5270,5260,414
20250227,105800,1832699670,5250,5260,5260,5250,227
20250227,105700,1831506770,5260,5260,5260,5260,1
20250227,105600,1831501510,5250,5250,5250,5250,652
20250227,105500,1828078510,5260,5250,5260,5250,138
20250227,105400,1827352640,5250,5250,5250,5250,14
20250227,105300,1827279140,5250,5250,5250,5250,423
20250227,105200,1825058390,5260,5260,5260,5260,12
20250227,105100,1824995270,5250,5250,5250,5250,142
20250227,105000,1824249770,5260,5260,5260,5260,3
20250227,104900,1824233990,5240,5240,5260,5240,345
20250227,104800,1822425710,5240,5260,5260,5240,58
20250227,104700,1822121450,5260,5240,5260,5240,14
20250227,104600,1822048040,5240,5260,5260,5240,6232
20250227,104500,1789330180,5250,5260,5260,5250,14
20250227,104400,1789256550,5260,5260,5260,5250,72
20250227,104300,1788878420,5260,5260,5260,5260,1403
20250227,104200,1781498640,5260,5250,5270,5250,1891
20250227,104100,1771553450,5250,5250,5250,5250,1575
20250227,104000,1763284700,5250,5270,5270,5250,5383
20250227,103900,1735008420,5270,5270,5270,5260,4251
20250227,103800,1712647970,5260,5270,5270,5260,60
20250227,103700,1712332160,5260,5260,5270,5260,275
20250227,103600,1710885560,5270,5270,5270,5270,11
20250227,103500,1710827590,5270,5260,5270,5260,54
20250227,103400,1710543020,5270,5260,5270,5260,96
20250227,103300,1710037140,5260,5260,5270,5260,54
20250227,103200,1709752940,5270,5270,5270,5270,114
20250227,103100,1709152160,5270,5270,5270,5270,326
20250227,103000,1707434140,5270,5270,5270,5260,438
20250227,102900,1705129920,5270,5270,5270,5260,228
20250227,102800,1703928390,5270,5270,5280,5260,1182
20250227,102700,1697700240,5270,5260,5270,5260,29
20250227,102600,1697547440,5270,5270,5270,5260,35
20250227,102500,1697363010,5270,5260,5270,5260,8
20250227,102400,1697320870,5270,5270,5270,5260,54
20250227,102300,1697036410,5260,5270,5270,5260,11
20250227,102200,1696978470,5270,5280,5280,5270,273
20250227,102100,1695539040,5280,5280,5280,5280,142
20250227,102000,1694789280,5270,5270,5270,5270,48
20250227,101900,1694536320,5280,5280,5280,5280,177
20250227,101800,1693601760,5280,5270,5280,5270,511
20250227,101700,1690903690,5280,5260,5280,5260,542
20250227,101600,1688048360,5270,5280,5280,5260,203
20250227,101500,1686979520,5260,5250,5270,5250,4128
20250227,101400,1665262250,5260,5240,5260,5240,2488
20250227,101300,1652201160,5240,5240,5240,5230,706
20250227,101200,1648501840,5240,5240,5240,5230,1498
20250227,101100,1640667000,5240,5250,5250,5240,1212
20250227,101000,1634312440,5250,5240,5260,5240,2968
20250227,100900,1618750220,5250,5240,5250,5230,554
20250227,100800,1615844840,5240,5250,5250,5230,5661
20250227,100700,1586205530,5250,5260,5260,5240,892
20250227,100600,1581529330,5240,5260,5260,5240,641
20250227,100500,1578170270,5260,5260,5270,5250,2863
20250227,100400,1563135710,5260,5260,5270,5260,123
20250227,100300,1562488550,5260,5260,5270,5260,1138
20250227,100200,1556502470,5270,5260,5280,5260,2454
20250227,100100,1543593990,5250,5240,5250,5240,130
20250227,100000,1542912430,5260,5230,5260,5230,7173
20250227,095900,1505341720,5240,5240,5250,5230,3700
20250227,095800,1485953720,5250,5240,5250,5230,5065
20250227,095700,1459412420,5240,5250,5260,5240,2220
20250227,095600,1447757350,5250,5250,5260,5250,477
20250227,095500,1445251980,5260,5250,5260,5250,130
20250227,095400,1444568310,5250,5250,5260,5250,612
20250227,095300,1441353200,5250,5250,5250,5250,3611
20250227,095200,1422395450,5260,5250,5270,5250,2814
20250227,095100,1407594090,5250,5260,5260,5250,2054
20250227,095000,1396794270,5260,5260,5260,5250,1142
20250227,094900,1390797350,5260,5260,5260,5250,3443
20250227,094800,1372717910,5260,5280,5280,5260,2019
20250227,094700,1362089940,5260,5270,5270,5260,1033
20250227,094600,1356646150,5270,5260,5270,5250,505
20250227,094500,1353986990,5260,5260,5260,5250,3188
20250227,094400,1337218150,5260,5250,5260,5250,581
20250227,094300,1334167800,5260,5260,5260,5250,930
20250227,094200,1329283030,5260,5250,5260,5240,1657
20250227,094100,1320584160,5250,5270,5270,5240,10045
20250227,094000,1267836510,5260,5260,5270,5260,3377
20250227,093900,1250060490,5280,5280,5280,5270,8584
20250227,093800,1204806840,5280,5290,5290,5280,1697
20250227,093700,1195846570,5290,5280,5290,5270,1304
20250227,093600,1188954390,5280,5300,5300,5270,6735
20250227,093500,1153373590,5290,5290,5300,5290,1894
20250227,093400,1143335520,5300,5300,5310,5300,443
20250227,093300,1140987520,5300,5310,5320,5300,341
20250227,093200,1139179260,5310,5310,5310,5310,300
20250227,093100,1137586260,5310,5290,5310,5290,797
20250227,093000,1133363690,5300,5300,5300,5290,636
20250227,092900,1129997990,5300,5290,5300,5280,3030
20250227,092800,1113976290,5290,5290,5320,5290,3571
20250227,092700,1095078250,5300,5300,5300,5290,11807
20250227,092600,1032587640,5300,5300,5320,5300,996
20250227,092500,1027302470,5300,5300,5300,5300,517
20250227,092400,1024562370,5320,5300,5320,5290,1823
20250227,092300,1014903610,5290,5310,5340,5290,8890
20250227,092200,967765410,5310,5320,5320,5290,25562
20250227,092100,832185200,5320,5350,5350,5320,8745
20250227,092000,785632000,5350,5350,5380,5330,2060
20250227,091900,774628650,5350,5360,5380,5350,61
20250227,091800,774301300,5370,5360,5370,5350,2028
20250227,091700,763439680,5360,5360,5360,5360,452
20250227,091600,761016960,5360,5360,5360,5350,1421
20250227,091500,753400620,5360,5330,5400,5330,8342
20250227,091400,708541330,5350,5330,5350,5330,1195
20250227,091300,702157600,5330,5340,5340,5320,4559
20250227,091200,677860290,5340,5320,5350,5320,1769
20250227,091100,668434330,5320,5320,5330,5310,8694
20250227,091000,622182810,5320,5370,5380,5320,7594
20250227,090900,581640660,5370,5350,5370,5340,3692
20250227,090800,561904410,5350,5340,5350,5340,3093
20250227,090700,545369960,5340,5340,5350,5340,2857
20250227,090600,530110220,5340,5350,5350,5330,3805
20250227,090500,509801980,5350,5330,5350,5330,8029
20250227,090400,466971540,5330,5330,5340,5330,2661
20250227,090300,452786970,5330,5320,5340,5310,15029
20250227,090200,372728170,5330,5360,5380,5320,15792
20250227,090100,288357690,5340,5360,5380,5320,21487
20250227,090000,173631470,5360,5380,5390,5350,31348
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183900 2898926660 5210 5210 5210 5210 14932
3 20250227 183800 2898926660 5210 5210 5210 5210 0
4 20250227 183700 2898926660 5210 5210 5210 5210 0
5 20250227 183600 2898926660 5210 5210 5210 5210 0
6 20250227 183500 2898926660 5210 5210 5210 5210 0
7 20250227 183400 2898926660 5210 5210 5210 5210 0
8 20250227 183300 2898926660 5210 5210 5210 5210 0
9 20250227 183200 2898926660 5210 5210 5210 5210 0
10 20250227 183100 2898926660 5210 5210 5210 5210 0
11 20250227 183000 2898926660 5210 5210 5210 5210 0
12 20250227 182900 2898926660 5210 5210 5210 5210 0
13 20250227 182800 2898926660 5210 5210 5210 5210 0
14 20250227 182700 2898926660 5210 5210 5210 5210 0
15 20250227 182600 2898926660 5210 5210 5210 5210 0
16 20250227 182500 2898926660 5210 5210 5210 5210 0
17 20250227 182400 2898926660 5210 5210 5210 5210 0
18 20250227 182300 2898926660 5210 5210 5210 5210 0
19 20250227 182200 2898926660 5210 5210 5210 5210 0
20 20250227 182100 2898926660 5210 5210 5210 5210 0
21 20250227 182000 2898926660 5210 5210 5210 5210 0
22 20250227 181900 2898926660 5210 5210 5210 5210 0
23 20250227 181800 2898926660 5210 5210 5210 5210 0
24 20250227 181700 2898926660 5210 5210 5210 5210 0
25 20250227 181600 2898926660 5210 5210 5210 5210 0
26 20250227 181500 2898926660 5210 5210 5210 5210 0
27 20250227 181400 2898926660 5210 5210 5210 5210 0
28 20250227 181300 2898926660 5210 5210 5210 5210 0
29 20250227 181200 2898926660 5210 5210 5210 5210 0
30 20250227 181100 2898926660 5210 5210 5210 5210 0
31 20250227 181000 2898926660 5210 5210 5210 5210 0
32 20250227 180900 2898926660 5210 5210 5210 5210 14932
33 20250227 180800 2898926660 5210 5210 5210 5210 0
34 20250227 180700 2898926660 5210 5210 5210 5210 0
35 20250227 180600 2898926660 5210 5210 5210 5210 0
36 20250227 180500 2898926660 5210 5210 5210 5210 0
37 20250227 180400 2898926660 5210 5210 5210 5210 0
38 20250227 180300 2898926660 5210 5210 5210 5210 0
39 20250227 180200 2898926660 5210 5210 5210 5210 0
40 20250227 180100 2898926660 5210 5210 5210 5210 0
41 20250227 180000 2898926660 5210 5210 5210 5210 0
42 20250227 175900 2898926660 5210 5210 5210 5210 0
43 20250227 175800 2898926660 5210 5210 5210 5210 0
44 20250227 175700 2898926660 5210 5210 5210 5210 0
45 20250227 175600 2898926660 5210 5210 5210 5210 0
46 20250227 175500 2898926660 5210 5210 5210 5210 0
47 20250227 175400 2898926660 5210 5210 5210 5210 0
48 20250227 175300 2898926660 5210 5210 5210 5210 0
49 20250227 175200 2898926660 5210 5210 5210 5210 0
50 20250227 175100 2898926660 5210 5210 5210 5210 0
51 20250227 175000 2898926660 5210 5210 5210 5210 0
52 20250227 174900 2898926660 5210 5210 5210 5210 0
53 20250227 174800 2898926660 5210 5210 5210 5210 0
54 20250227 174700 2898926660 5210 5210 5210 5210 0
55 20250227 174600 2898926660 5210 5210 5210 5210 0
56 20250227 174500 2898926660 5210 5210 5210 5210 0
57 20250227 174400 2898926660 5210 5210 5210 5210 0
58 20250227 174300 2898926660 5210 5210 5210 5210 0
59 20250227 174200 2898926660 5210 5210 5210 5210 0
60 20250227 174100 2898926660 5210 5210 5210 5210 0
61 20250227 174000 2898926660 5210 5210 5210 5210 0
62 20250227 173900 2898926660 5210 5210 5210 5210 14932
63 20250227 173800 2898926660 5210 5210 5210 5210 0
64 20250227 173700 2898926660 5210 5210 5210 5210 0
65 20250227 173600 2898926660 5210 5210 5210 5210 0
66 20250227 173500 2898926660 5210 5210 5210 5210 0
67 20250227 173400 2898926660 5210 5210 5210 5210 0
68 20250227 173300 2898926660 5210 5210 5210 5210 0
69 20250227 173200 2898926660 5210 5210 5210 5210 0
70 20250227 173100 2898926660 5210 5210 5210 5210 0
71 20250227 173000 2898926660 5210 5210 5210 5210 0
72 20250227 172900 2898926660 5210 5210 5210 5210 0
73 20250227 172800 2898926660 5210 5210 5210 5210 0
74 20250227 172700 2898926660 5210 5210 5210 5210 0
75 20250227 172600 2898926660 5210 5210 5210 5210 0
76 20250227 172500 2898926660 5210 5210 5210 5210 0
77 20250227 172400 2898926660 5210 5210 5210 5210 0
78 20250227 172300 2898926660 5210 5210 5210 5210 0
79 20250227 172200 2898926660 5210 5210 5210 5210 0
80 20250227 172100 2898926660 5210 5210 5210 5210 0
81 20250227 172000 2898926660 5210 5210 5210 5210 0
82 20250227 171900 2898926660 5210 5210 5210 5210 0
83 20250227 171800 2898926660 5210 5210 5210 5210 0
84 20250227 171700 2898926660 5210 5210 5210 5210 0
85 20250227 171600 2898926660 5210 5210 5210 5210 0
86 20250227 171500 2898926660 5210 5210 5210 5210 0
87 20250227 171400 2898926660 5210 5210 5210 5210 0
88 20250227 171300 2898926660 5210 5210 5210 5210 0
89 20250227 171200 2898926660 5210 5210 5210 5210 0
90 20250227 171100 2898926660 5210 5210 5210 5210 0
91 20250227 171000 2898926660 5210 5210 5210 5210 0
92 20250227 170900 2898926660 5210 5210 5210 5210 14932
93 20250227 170800 2898926660 5210 5210 5210 5210 0
94 20250227 170700 2898926660 5210 5210 5210 5210 0
95 20250227 170600 2898926660 5210 5210 5210 5210 0
96 20250227 170500 2898926660 5210 5210 5210 5210 0
97 20250227 170400 2898926660 5210 5210 5210 5210 0
98 20250227 170300 2898926660 5210 5210 5210 5210 0
99 20250227 170200 2898926660 5210 5210 5210 5210 0
100 20250227 170100 2898926660 5210 5210 5210 5210 0
101 20250227 170000 2898926660 5210 5210 5210 5210 0
102 20250227 165900 2898926660 5210 5210 5210 5210 0
103 20250227 165800 2898926660 5210 5210 5210 5210 0
104 20250227 165700 2898926660 5210 5210 5210 5210 0
105 20250227 165600 2898926660 5210 5210 5210 5210 0
106 20250227 165500 2898926660 5210 5210 5210 5210 0
107 20250227 165400 2898926660 5210 5210 5210 5210 0
108 20250227 165300 2898926660 5210 5210 5210 5210 0
109 20250227 165200 2898926660 5210 5210 5210 5210 0
110 20250227 165100 2898926660 5210 5210 5210 5210 0
111 20250227 165000 2898926660 5210 5210 5210 5210 0
112 20250227 164900 2898926660 5210 5210 5210 5210 0
113 20250227 164800 2898926660 5210 5210 5210 5210 0
114 20250227 164700 2898926660 5210 5210 5210 5210 0
115 20250227 164600 2898926660 5210 5210 5210 5210 0
116 20250227 164500 2898926660 5210 5210 5210 5210 0
117 20250227 164400 2898926660 5210 5210 5210 5210 0
118 20250227 164300 2898926660 5210 5210 5210 5210 0
119 20250227 164200 2898926660 5210 5210 5210 5210 0
120 20250227 164100 2898926660 5210 5210 5210 5210 0
121 20250227 164000 2898926660 5210 5210 5210 5210 0
122 20250227 163900 2898926660 5210 5210 5210 5210 14932
123 20250227 163800 2898926660 5210 5210 5210 5210 0
124 20250227 163700 2898926660 5210 5210 5210 5210 0
125 20250227 163600 2898926660 5210 5210 5210 5210 0
126 20250227 163500 2898926660 5210 5210 5210 5210 0
127 20250227 163400 2898926660 5210 5210 5210 5210 0
128 20250227 163300 2898926660 5210 5210 5210 5210 0
129 20250227 163200 2898926660 5210 5210 5210 5210 0
130 20250227 163100 2898926660 5210 5210 5210 5210 0
131 20250227 163000 2898926660 5210 5210 5210 5210 0
132 20250227 162900 2898926660 5210 5210 5210 5210 0
133 20250227 162800 2898926660 5210 5210 5210 5210 0
134 20250227 162700 2898926660 5210 5210 5210 5210 0
135 20250227 162600 2898926660 5210 5210 5210 5210 0
136 20250227 162500 2898926660 5210 5210 5210 5210 0
137 20250227 162400 2898926660 5210 5210 5210 5210 0
138 20250227 162300 2898926660 5210 5210 5210 5210 0
139 20250227 162200 2898926660 5210 5210 5210 5210 0
140 20250227 162100 2898926660 5210 5210 5210 5210 0
141 20250227 162000 2898926660 5210 5210 5210 5210 0
142 20250227 161900 2898926660 5210 5210 5210 5210 0
143 20250227 161800 2898926660 5210 5210 5210 5210 0
144 20250227 161700 2898926660 5210 5210 5210 5210 0
145 20250227 161600 2898926660 5210 5210 5210 5210 0
146 20250227 161500 2898926660 5210 5210 5210 5210 0
147 20250227 161400 2898926660 5210 5210 5210 5210 0
148 20250227 161300 2898926660 5210 5210 5210 5210 0
149 20250227 161200 2898926660 5210 5210 5210 5210 0
150 20250227 161100 2898926660 5210 5210 5210 5210 0
151 20250227 161000 2898926660 5210 5210 5210 5210 0
152 20250227 160900 2898926660 5210 5210 5210 5210 14932
153 20250227 160800 2898926660 5210 5210 5210 5210 0
154 20250227 160700 2898926660 5210 5210 5210 5210 0
155 20250227 160600 2898926660 5210 5210 5210 5210 0
156 20250227 160500 2898926660 5210 5210 5210 5210 0
157 20250227 160400 2898926660 5210 5210 5210 5210 0
158 20250227 160300 2898926660 5210 5210 5210 5210 0
159 20250227 160200 2898926660 5210 5210 5210 5210 0
160 20250227 160100 2898926660 5210 5210 5210 5210 0
161 20250227 160000 2898926660 5210 5210 5210 5210 0
162 20250227 155900 2898926660 5210 5210 5210 5210 0
163 20250227 155800 2898926660 5210 5210 5210 5210 0
164 20250227 155700 2898926660 5210 5210 5210 5210 0
165 20250227 155600 2898926660 5210 5210 5210 5210 0
166 20250227 155500 2898926660 5210 5210 5210 5210 0
167 20250227 155400 2898926660 5210 5210 5210 5210 0
168 20250227 155300 2898926660 5210 5210 5210 5210 0
169 20250227 155200 2898926660 5210 5210 5210 5210 0
170 20250227 155100 2898926660 5210 5210 5210 5210 0
171 20250227 155000 2898926660 5210 5210 5210 5210 0
172 20250227 154900 2898926660 5210 5210 5210 5210 0
173 20250227 154800 2898926660 5210 5210 5210 5210 0
174 20250227 154700 2898926660 5210 5210 5210 5210 0
175 20250227 154600 2898926660 5210 5210 5210 5210 0
176 20250227 154500 2898926660 5210 5210 5210 5210 0
177 20250227 154400 2898926660 5210 5210 5210 5210 0
178 20250227 154300 2898926660 5210 5210 5210 5210 0
179 20250227 154200 2898926660 5210 5210 5210 5210 0
180 20250227 154100 2898926660 5210 5210 5210 5210 0
181 20250227 154000 2898926660 5210 5210 5210 5210 0
182 20250227 153900 2898926660 5210 5210 5210 5210 14932
183 20250227 153800 2898926660 5210 5210 5210 5210 0
184 20250227 153700 2898926660 5210 5210 5210 5210 0
185 20250227 153600 2898926660 5210 5210 5210 5210 0
186 20250227 153500 2898926660 5210 5210 5210 5210 0
187 20250227 153400 2898926660 5210 5210 5210 5210 0
188 20250227 153300 2898926660 5210 5210 5210 5210 0
189 20250227 153200 2898926660 5210 5210 5210 5210 0
190 20250227 153100 2898926660 5210 5210 5210 5210 0
191 20250227 153000 2898926660 5210 5210 5210 5210 14932
192 20250227 152900 2821130940 5230 5230 5230 5230 0
193 20250227 152800 2821130940 5230 5230 5230 5230 0
194 20250227 152700 2821130940 5230 5230 5230 5230 0
195 20250227 152600 2821130940 5230 5230 5230 5230 0
196 20250227 152500 2821130940 5230 5230 5230 5230 0
197 20250227 152400 2821130940 5230 5230 5230 5230 0
198 20250227 152300 2821130940 5230 5230 5230 5230 0
199 20250227 152200 2821130940 5230 5230 5230 5230 0
200 20250227 152100 2821130940 5230 5230 5230 5230 0
201 20250227 152000 2821130940 5230 5230 5230 5230 0
202 20250227 151900 2821130940 5230 5220 5230 5210 3004
203 20250227 151800 2805444780 5220 5210 5220 5210 1643
204 20250227 151700 2796874050 5210 5220 5220 5200 3309
205 20250227 151600 2779625570 5220 5210 5230 5210 588
206 20250227 151500 2776553950 5220 5230 5230 5210 949
207 20250227 151400 2771605990 5230 5220 5230 5210 208
208 20250227 151300 2770520190 5230 5230 5230 5230 85
209 20250227 151200 2770075640 5210 5230 5230 5210 1059
210 20250227 151100 2764547130 5230 5230 5230 5210 307
211 20250227 151000 2762943320 5230 5230 5240 5230 12
212 20250227 150900 2762880550 5210 5210 5210 5200 1577
213 20250227 150800 2754664410 5210 5240 5240 5210 144
214 20250227 150700 2753913750 5210 5240 5240 5210 1477
215 20250227 150600 2746212580 5200 5220 5220 5200 1855
216 20250227 150500 2736548950 5220 5210 5220 5210 295
217 20250227 150400 2735010610 5210 5210 5210 5210 565
218 20250227 150300 2732066960 5210 5210 5210 5200 11706
219 20250227 150200 2671123470 5220 5220 5220 5220 2929
220 20250227 150100 2655834090 5230 5230 5240 5230 618
221 20250227 150000 2652601880 5230 5230 5230 5230 100
222 20250227 145900 2652078880 5230 5220 5230 5220 266
223 20250227 145800 2650688000 5220 5220 5230 5220 287
224 20250227 145700 2649189320 5220 5220 5230 5220 1309
225 20250227 145600 2642356250 5230 5220 5230 5220 20
226 20250227 145500 2642251690 5230 5230 5230 5220 646
227 20250227 145400 2638873140 5230 5220 5230 5210 2718
228 20250227 145300 2624690780 5220 5220 5220 5210 1606
229 20250227 145200 2616322390 5220 5220 5220 5210 291
230 20250227 145100 2614805650 5210 5220 5220 5210 133
231 20250227 145000 2614111420 5220 5210 5220 5210 297
232 20250227 144900 2612562080 5220 5220 5220 5220 76
233 20250227 144800 2612165360 5230 5220 5230 5210 261
234 20250227 144700 2610804350 5210 5220 5230 5210 444
235 20250227 144600 2608488060 5210 5230 5230 5210 4267
236 20250227 144500 2586232100 5220 5220 5220 5220 55
237 20250227 144400 2585945000 5230 5220 5230 5220 257
238 20250227 144300 2584602980 5230 5220 5230 5220 5533
239 20250227 144200 2555718260 5230 5230 5230 5230 4
240 20250227 144100 2555697340 5220 5220 5230 5220 644
241 20250227 144000 2552335160 5220 5230 5230 5220 3348
242 20250227 143900 2534852750 5230 5230 5240 5230 2033
243 20250227 143800 2524220080 5230 5220 5230 5220 2129
244 20250227 143700 2513102990 5230 5240 5240 5220 692
245 20250227 143600 2509486410 5230 5240 5240 5230 8854
246 20250227 143500 2463156080 5240 5240 5240 5240 125
247 20250227 143400 2462501080 5240 5240 5240 5240 3
248 20250227 143300 2462485360 5250 5250 5250 5250 108
249 20250227 143200 2461918360 5250 5240 5250 5240 86
250 20250227 143100 2461467620 5240 5240 5240 5240 3
251 20250227 143000 2461451900 5250 5250 5250 5250 1
252 20250227 142900 2461446650 5260 5260 5260 5260 7
253 20250227 142800 2461409830 5260 5260 5260 5240 11265
254 20250227 142700 2402345470 5250 5260 5260 5250 5
255 20250227 142600 2402319200 5260 5260 5260 5260 24
256 20250227 142500 2402192960 5250 5250 5250 5250 0
257 20250227 142400 2402192960 5250 5260 5260 5250 1093
258 20250227 142300 2396454410 5260 5260 5260 5260 8
259 20250227 142200 2396412330 5250 5250 5250 5250 0
260 20250227 142100 2396412330 5250 5250 5250 5250 0
261 20250227 142000 2396412330 5250 5250 5250 5250 13
262 20250227 141900 2396344080 5260 5260 5260 5260 502
263 20250227 141800 2393703560 5250 5250 5250 5250 101
264 20250227 141700 2393173310 5260 5250 5260 5250 1704
265 20250227 141600 2384222310 5260 5260 5260 5260 9
266 20250227 141500 2384174970 5250 5260 5260 5250 127
267 20250227 141400 2383508070 5250 5250 5260 5250 1268
268 20250227 141300 2376850910 5250 5260 5260 5250 352
269 20250227 141200 2375002240 5260 5250 5260 5250 9
270 20250227 141100 2374954910 5250 5230 5250 5230 1206
271 20250227 141000 2368624210 5240 5240 5240 5230 3170
272 20250227 140900 2352013440 5240 5250 5250 5240 326
273 20250227 140800 2350305170 5250 5250 5250 5240 11
274 20250227 140700 2350247440 5240 5240 5240 5240 5
275 20250227 140600 2350221240 5250 5250 5250 5250 14
276 20250227 140500 2350147740 5240 5240 5240 5240 0
277 20250227 140400 2350147740 5240 5240 5240 5240 97
278 20250227 140300 2349639460 5240 5250 5250 5240 543
279 20250227 140200 2346794040 5250 5250 5250 5250 58
280 20250227 140100 2346489540 5250 5250 5250 5250 1
281 20250227 140000 2346484290 5250 5240 5250 5240 30
282 20250227 135900 2346327080 5240 5240 5240 5240 0
283 20250227 135800 2346327080 5240 5250 5250 5240 112
284 20250227 135700 2345740080 5250 5250 5250 5250 1
285 20250227 135600 2345734830 5240 5250 5250 5240 4
286 20250227 135500 2345713860 5250 5240 5250 5240 309
287 20250227 135400 2344094610 5240 5260 5260 5240 255
288 20250227 135300 2342758370 5230 5250 5250 5230 284
289 20250227 135200 2341267450 5250 5230 5250 5230 600
290 20250227 135100 2338127650 5230 5230 5230 5230 575
291 20250227 135000 2335120400 5230 5230 5230 5230 8
292 20250227 134900 2335078560 5240 5250 5250 5240 22
293 20250227 134800 2334963080 5250 5250 5250 5250 11
294 20250227 134700 2334905330 5250 5230 5250 5220 1722
295 20250227 134600 2325901660 5230 5230 5230 5230 423
296 20250227 134500 2323689370 5250 5240 5250 5230 250
297 20250227 134400 2322381120 5230 5240 5240 5230 118
298 20250227 134300 2321763970 5240 5230 5240 5230 1851
299 20250227 134200 2312072990 5240 5230 5240 5230 3003
300 20250227 134100 2296367270 5230 5240 5250 5230 1022
301 20250227 134000 2291011930 5250 5240 5250 5240 2709
302 20250227 133900 2276816730 5240 5240 5240 5240 358
303 20250227 133800 2274940810 5250 5250 5250 5250 100
304 20250227 133700 2274415810 5260 5260 5260 5260 7
305 20250227 133600 2274378990 5240 5250 5250 5240 303
306 20250227 133500 2272788270 5250 5250 5250 5250 1109
307 20250227 133400 2266966020 5250 5230 5250 5230 35
308 20250227 133300 2266782690 5240 5240 5240 5240 201
309 20250227 133200 2265729450 5230 5230 5230 5230 3
310 20250227 133100 2265713760 5250 5240 5250 5230 3057
311 20250227 133000 2249723560 5240 5240 5240 5240 3826
312 20250227 132900 2229675320 5240 5240 5240 5240 216
313 20250227 132800 2228543480 5250 5250 5250 5250 325
314 20250227 132700 2226837230 5270 5250 5270 5250 1739
315 20250227 132600 2217694840 5250 5240 5250 5240 1245
316 20250227 132500 2211171030 5240 5250 5260 5240 225
317 20250227 132400 2209990010 5270 5270 5270 5270 9
318 20250227 132300 2209942580 5270 5250 5270 5240 56
319 20250227 132200 2209648740 5240 5250 5250 5240 391
320 20250227 132100 2207596320 5250 5250 5250 5250 69
321 20250227 132000 2207234070 5240 5250 5250 5240 227
322 20250227 131900 2206044570 5250 5240 5250 5240 194
323 20250227 131800 2205026100 5250 5250 5250 5250 194
324 20250227 131700 2204007600 5250 5260 5260 5250 2676
325 20250227 131600 2189958530 5260 5280 5280 5250 6614
326 20250227 131500 2155186130 5280 5260 5280 5260 73
327 20250227 131400 2154802130 5280 5280 5280 5280 14
328 20250227 131300 2154728210 5260 5260 5260 5260 0
329 20250227 131200 2154728210 5260 5260 5260 5260 3
330 20250227 131100 2154712430 5280 5280 5280 5280 11
331 20250227 131000 2154654350 5280 5280 5280 5280 8
332 20250227 130900 2154612110 5280 5270 5280 5270 380
333 20250227 130800 2152606740 5260 5270 5270 5260 154
334 20250227 130700 2151796690 5260 5260 5270 5260 78
335 20250227 130600 2151386040 5260 5260 5260 5260 20
336 20250227 130500 2151280840 5270 5260 5270 5260 214
337 20250227 130400 2150153090 5270 5270 5270 5270 5
338 20250227 130300 2150126740 5270 5270 5270 5270 12
339 20250227 130200 2150063500 5260 5260 5260 5250 671
340 20250227 130100 2146537080 5250 5270 5270 5250 985
341 20250227 130000 2141356000 5260 5260 5270 5260 1576
342 20250227 125900 2133056160 5270 5260 5270 5260 28
343 20250227 125800 2132908850 5260 5260 5270 5260 71
344 20250227 125700 2132534770 5260 5270 5270 5260 1644
345 20250227 125600 2123887320 5260 5260 5270 5260 268
346 20250227 125500 2122477540 5260 5270 5270 5260 58
347 20250227 125400 2122172440 5260 5260 5260 5260 3
348 20250227 125300 2122156660 5270 5270 5270 5260 451
349 20250227 125200 2119779900 5280 5280 5280 5280 103
350 20250227 125100 2119236060 5270 5260 5270 5240 2134
351 20250227 125000 2107993700 5250 5250 5250 5250 430
352 20250227 124900 2105736200 5270 5270 5270 5250 489
353 20250227 124800 2103168670 5270 5250 5270 5250 6
354 20250227 124700 2103137150 5270 5270 5270 5270 101
355 20250227 124600 2102604880 5250 5270 5270 5250 57
356 20250227 124500 2102305490 5270 5270 5270 5270 3
357 20250227 124400 2102289680 5270 5260 5270 5250 241
358 20250227 124300 2101020540 5260 5250 5260 5240 419
359 20250227 124200 2098824300 5240 5240 5240 5240 1452
360 20250227 124100 2091215820 5240 5260 5260 5240 2408
361 20250227 124000 2078592240 5260 5260 5260 5260 20
362 20250227 123900 2078487040 5260 5240 5270 5240 2577
363 20250227 123800 2064930380 5250 5240 5260 5240 204
364 20250227 123700 2063861370 5250 5260 5270 5250 633
365 20250227 123600 2060536320 5250 5250 5250 5250 84
366 20250227 123500 2060095320 5250 5260 5260 5250 17
367 20250227 123400 2060005980 5250 5250 5250 5250 3
368 20250227 123300 2059990230 5270 5270 5270 5250 418
369 20250227 123200 2057787870 5260 5270 5270 5260 39
370 20250227 123100 2057582350 5270 5270 5270 5270 1
371 20250227 123000 2057577080 5250 5250 5250 5240 863
372 20250227 122900 2053050370 5270 5270 5270 5270 10
373 20250227 122800 2052997670 5270 5270 5270 5270 1
374 20250227 122700 2052992400 5250 5240 5260 5240 49
375 20250227 122600 2052734980 5250 5250 5250 5250 987
376 20250227 122500 2047553230 5260 5250 5260 5250 52
377 20250227 122400 2047279960 5250 5250 5250 5250 3
378 20250227 122300 2047264210 5250 5250 5250 5250 1220
379 20250227 122200 2040859210 5250 5250 5260 5250 164
380 20250227 122100 2039998200 5250 5250 5250 5250 85
381 20250227 122000 2039551950 5240 5260 5260 5240 14178
382 20250227 121900 1965100870 5270 5270 5270 5270 62
383 20250227 121800 1964774130 5270 5270 5270 5260 149
384 20250227 121700 1963990100 5280 5270 5280 5260 1162
385 20250227 121600 1957864870 5290 5270 5290 5270 137
386 20250227 121500 1957142860 5270 5290 5290 5270 2000
387 20250227 121400 1946583310 5270 5270 5270 5270 2
388 20250227 121300 1946572770 5270 5270 5270 5270 3
389 20250227 121200 1946556960 5280 5270 5280 5270 229
390 20250227 121100 1945348770 5280 5280 5280 5280 23
391 20250227 121000 1945227330 5270 5270 5270 5270 3
392 20250227 120900 1945211520 5280 5280 5280 5280 0
393 20250227 120800 1945211520 5280 5280 5280 5280 49
394 20250227 120700 1944952800 5270 5270 5270 5270 16
395 20250227 120600 1944868480 5270 5290 5290 5270 603
396 20250227 120500 1941678670 5290 5280 5290 5280 210
397 20250227 120400 1940568870 5280 5280 5280 5280 17
398 20250227 120300 1940479110 5280 5270 5280 5260 185
399 20250227 120200 1939502390 5280 5280 5280 5260 12
400 20250227 120100 1939439070 5280 5260 5280 5260 21
401 20250227 120000 1939328590 5260 5260 5260 5260 0
402 20250227 115900 1939328590 5260 5280 5280 5260 114
403 20250227 115800 1938728860 5280 5280 5280 5280 8
404 20250227 115700 1938686620 5280 5280 5280 5280 2
405 20250227 115600 1938676060 5280 5260 5280 5260 87
406 20250227 115500 1938218340 5260 5260 5260 5260 5
407 20250227 115400 1938192040 5280 5250 5280 5250 573
408 20250227 115300 1935177930 5260 5270 5280 5260 1544
409 20250227 115200 1927055860 5280 5280 5280 5270 653
410 20250227 115100 1923612450 5290 5290 5290 5290 10
411 20250227 115000 1923559550 5270 5270 5270 5270 89
412 20250227 114900 1923090520 5270 5280 5280 5270 4
413 20250227 114800 1923069430 5280 5280 5280 5280 0
414 20250227 114700 1923069430 5280 5290 5290 5280 138
415 20250227 114600 1922340610 5290 5270 5290 5270 1150
416 20250227 114500 1916268630 5280 5280 5280 5280 761
417 20250227 114400 1912250550 5280 5280 5280 5280 10
418 20250227 114300 1912197750 5280 5280 5280 5280 14
419 20250227 114200 1912123830 5270 5280 5280 5270 54
420 20250227 114100 1911839240 5280 5270 5280 5270 292
421 20250227 114000 1910298980 5270 5280 5280 5270 2453
422 20250227 113900 1897350860 5280 5270 5280 5270 74
423 20250227 113800 1896960170 5280 5280 5280 5280 30
424 20250227 113700 1896801770 5280 5270 5280 5270 169
425 20250227 113600 1895910900 5260 5270 5270 5260 1752
426 20250227 113500 1886693860 5270 5270 5280 5270 7
427 20250227 113400 1886656960 5270 5270 5270 5270 75
428 20250227 113300 1886261710 5280 5270 5280 5270 57
429 20250227 113200 1885961250 5270 5280 5280 5270 95
430 20250227 113100 1885459680 5280 5270 5280 5270 72
431 20250227 113000 1885080140 5280 5270 5280 5270 411
432 20250227 112900 1882914070 5270 5270 5270 5270 229
433 20250227 112800 1881707240 5270 5280 5280 5270 4
434 20250227 112700 1881686150 5280 5280 5280 5280 69
435 20250227 112600 1881321830 5270 5270 5270 5270 74
436 20250227 112500 1880931850 5270 5280 5280 5270 229
437 20250227 112400 1879724020 5270 5270 5270 5270 0
438 20250227 112300 1879724020 5270 5270 5270 5270 857
439 20250227 112200 1875207630 5260 5260 5260 5260 121
440 20250227 112100 1874571170 5270 5270 5270 5270 0
441 20250227 112000 1874571170 5270 5260 5270 5250 282
442 20250227 111900 1873090160 5270 5260 5270 5260 710
443 20250227 111800 1869353460 5260 5260 5270 5260 14
444 20250227 111700 1869279810 5260 5260 5260 5260 50
445 20250227 111600 1869016810 5260 5260 5270 5260 509
446 20250227 111500 1866339390 5260 5250 5260 5250 1103
447 20250227 111400 1860537640 5260 5260 5260 5260 50
448 20250227 111300 1860274640 5260 5260 5260 5260 200
449 20250227 111200 1859222640 5260 5260 5260 5260 58
450 20250227 111100 1858917560 5260 5260 5260 5250 257
451 20250227 111000 1857565770 5250 5250 5250 5250 0
452 20250227 110900 1857565770 5250 5260 5260 5250 29
453 20250227 110800 1857413240 5260 5260 5260 5250 878
454 20250227 110700 1852794990 5260 5260 5260 5260 137
455 20250227 110600 1852074370 5260 5260 5260 5260 8
456 20250227 110500 1852032290 5250 5250 5250 5250 485
457 20250227 110400 1849486040 5250 5260 5270 5250 58
458 20250227 110300 1849180700 5260 5270 5270 5260 1494
459 20250227 110200 1841322240 5270 5260 5270 5260 647
460 20250227 110100 1837917840 5260 5260 5270 5260 359
461 20250227 110000 1836029400 5260 5270 5270 5260 218
462 20250227 105900 1834881220 5270 5260 5270 5260 414
463 20250227 105800 1832699670 5250 5260 5260 5250 227
464 20250227 105700 1831506770 5260 5260 5260 5260 1
465 20250227 105600 1831501510 5250 5250 5250 5250 652
466 20250227 105500 1828078510 5260 5250 5260 5250 138
467 20250227 105400 1827352640 5250 5250 5250 5250 14
468 20250227 105300 1827279140 5250 5250 5250 5250 423
469 20250227 105200 1825058390 5260 5260 5260 5260 12
470 20250227 105100 1824995270 5250 5250 5250 5250 142
471 20250227 105000 1824249770 5260 5260 5260 5260 3
472 20250227 104900 1824233990 5240 5240 5260 5240 345
473 20250227 104800 1822425710 5240 5260 5260 5240 58
474 20250227 104700 1822121450 5260 5240 5260 5240 14
475 20250227 104600 1822048040 5240 5260 5260 5240 6232
476 20250227 104500 1789330180 5250 5260 5260 5250 14
477 20250227 104400 1789256550 5260 5260 5260 5250 72
478 20250227 104300 1788878420 5260 5260 5260 5260 1403
479 20250227 104200 1781498640 5260 5250 5270 5250 1891
480 20250227 104100 1771553450 5250 5250 5250 5250 1575
481 20250227 104000 1763284700 5250 5270 5270 5250 5383
482 20250227 103900 1735008420 5270 5270 5270 5260 4251
483 20250227 103800 1712647970 5260 5270 5270 5260 60
484 20250227 103700 1712332160 5260 5260 5270 5260 275
485 20250227 103600 1710885560 5270 5270 5270 5270 11
486 20250227 103500 1710827590 5270 5260 5270 5260 54
487 20250227 103400 1710543020 5270 5260 5270 5260 96
488 20250227 103300 1710037140 5260 5260 5270 5260 54
489 20250227 103200 1709752940 5270 5270 5270 5270 114
490 20250227 103100 1709152160 5270 5270 5270 5270 326
491 20250227 103000 1707434140 5270 5270 5270 5260 438
492 20250227 102900 1705129920 5270 5270 5270 5260 228
493 20250227 102800 1703928390 5270 5270 5280 5260 1182
494 20250227 102700 1697700240 5270 5260 5270 5260 29
495 20250227 102600 1697547440 5270 5270 5270 5260 35
496 20250227 102500 1697363010 5270 5260 5270 5260 8
497 20250227 102400 1697320870 5270 5270 5270 5260 54
498 20250227 102300 1697036410 5260 5270 5270 5260 11
499 20250227 102200 1696978470 5270 5280 5280 5270 273
500 20250227 102100 1695539040 5280 5280 5280 5280 142
501 20250227 102000 1694789280 5270 5270 5270 5270 48
502 20250227 101900 1694536320 5280 5280 5280 5280 177
503 20250227 101800 1693601760 5280 5270 5280 5270 511
504 20250227 101700 1690903690 5280 5260 5280 5260 542
505 20250227 101600 1688048360 5270 5280 5280 5260 203
506 20250227 101500 1686979520 5260 5250 5270 5250 4128
507 20250227 101400 1665262250 5260 5240 5260 5240 2488
508 20250227 101300 1652201160 5240 5240 5240 5230 706
509 20250227 101200 1648501840 5240 5240 5240 5230 1498
510 20250227 101100 1640667000 5240 5250 5250 5240 1212
511 20250227 101000 1634312440 5250 5240 5260 5240 2968
512 20250227 100900 1618750220 5250 5240 5250 5230 554
513 20250227 100800 1615844840 5240 5250 5250 5230 5661
514 20250227 100700 1586205530 5250 5260 5260 5240 892
515 20250227 100600 1581529330 5240 5260 5260 5240 641
516 20250227 100500 1578170270 5260 5260 5270 5250 2863
517 20250227 100400 1563135710 5260 5260 5270 5260 123
518 20250227 100300 1562488550 5260 5260 5270 5260 1138
519 20250227 100200 1556502470 5270 5260 5280 5260 2454
520 20250227 100100 1543593990 5250 5240 5250 5240 130
521 20250227 100000 1542912430 5260 5230 5260 5230 7173
522 20250227 095900 1505341720 5240 5240 5250 5230 3700
523 20250227 095800 1485953720 5250 5240 5250 5230 5065
524 20250227 095700 1459412420 5240 5250 5260 5240 2220
525 20250227 095600 1447757350 5250 5250 5260 5250 477
526 20250227 095500 1445251980 5260 5250 5260 5250 130
527 20250227 095400 1444568310 5250 5250 5260 5250 612
528 20250227 095300 1441353200 5250 5250 5250 5250 3611
529 20250227 095200 1422395450 5260 5250 5270 5250 2814
530 20250227 095100 1407594090 5250 5260 5260 5250 2054
531 20250227 095000 1396794270 5260 5260 5260 5250 1142
532 20250227 094900 1390797350 5260 5260 5260 5250 3443
533 20250227 094800 1372717910 5260 5280 5280 5260 2019
534 20250227 094700 1362089940 5260 5270 5270 5260 1033
535 20250227 094600 1356646150 5270 5260 5270 5250 505
536 20250227 094500 1353986990 5260 5260 5260 5250 3188
537 20250227 094400 1337218150 5260 5250 5260 5250 581
538 20250227 094300 1334167800 5260 5260 5260 5250 930
539 20250227 094200 1329283030 5260 5250 5260 5240 1657
540 20250227 094100 1320584160 5250 5270 5270 5240 10045
541 20250227 094000 1267836510 5260 5260 5270 5260 3377
542 20250227 093900 1250060490 5280 5280 5280 5270 8584
543 20250227 093800 1204806840 5280 5290 5290 5280 1697
544 20250227 093700 1195846570 5290 5280 5290 5270 1304
545 20250227 093600 1188954390 5280 5300 5300 5270 6735
546 20250227 093500 1153373590 5290 5290 5300 5290 1894
547 20250227 093400 1143335520 5300 5300 5310 5300 443
548 20250227 093300 1140987520 5300 5310 5320 5300 341
549 20250227 093200 1139179260 5310 5310 5310 5310 300
550 20250227 093100 1137586260 5310 5290 5310 5290 797
551 20250227 093000 1133363690 5300 5300 5300 5290 636
552 20250227 092900 1129997990 5300 5290 5300 5280 3030
553 20250227 092800 1113976290 5290 5290 5320 5290 3571
554 20250227 092700 1095078250 5300 5300 5300 5290 11807
555 20250227 092600 1032587640 5300 5300 5320 5300 996
556 20250227 092500 1027302470 5300 5300 5300 5300 517
557 20250227 092400 1024562370 5320 5300 5320 5290 1823
558 20250227 092300 1014903610 5290 5310 5340 5290 8890
559 20250227 092200 967765410 5310 5320 5320 5290 25562
560 20250227 092100 832185200 5320 5350 5350 5320 8745
561 20250227 092000 785632000 5350 5350 5380 5330 2060
562 20250227 091900 774628650 5350 5360 5380 5350 61
563 20250227 091800 774301300 5370 5360 5370 5350 2028
564 20250227 091700 763439680 5360 5360 5360 5360 452
565 20250227 091600 761016960 5360 5360 5360 5350 1421
566 20250227 091500 753400620 5360 5330 5400 5330 8342
567 20250227 091400 708541330 5350 5330 5350 5330 1195
568 20250227 091300 702157600 5330 5340 5340 5320 4559
569 20250227 091200 677860290 5340 5320 5350 5320 1769
570 20250227 091100 668434330 5320 5320 5330 5310 8694
571 20250227 091000 622182810 5320 5370 5380 5320 7594
572 20250227 090900 581640660 5370 5350 5370 5340 3692
573 20250227 090800 561904410 5350 5340 5350 5340 3093
574 20250227 090700 545369960 5340 5340 5350 5340 2857
575 20250227 090600 530110220 5340 5350 5350 5330 3805
576 20250227 090500 509801980 5350 5330 5350 5330 8029
577 20250227 090400 466971540 5330 5330 5340 5330 2661
578 20250227 090300 452786970 5330 5320 5340 5310 15029
579 20250227 090200 372728170 5330 5360 5380 5320 15792
580 20250227 090100 288357690 5340 5360 5380 5320 21487
581 20250227 090000 173631470 5360 5380 5390 5350 31348

1
002900/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,180181,45050956,913517670,228408346920,0.40
20250224,181073,45050956,921661570,229309366040,0.40
20250221,172849,45050956,884986880,230660894720,0.38
20250220,190340,45050956,974540800,230660894720,0.42
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 180181 45050956 913517670 228408346920 0.40
3 20250224 181073 45050956 921661570 229309366040 0.40
4 20250221 172849 45050956 884986880 230660894720 0.38
5 20250220 190340 45050956 974540800 230660894720 0.42