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

574
000660/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183200,756527968600,199200,199200,199200,199200,325995
20250227,183100,756527968600,199200,199200,199200,199200,0
20250227,183000,756527968600,199200,199200,199200,199200,0
20250227,182900,756527968600,199200,199200,199200,199200,0
20250227,182800,756527968600,199200,199200,199200,199200,0
20250227,182700,756527968600,199200,199200,199200,199200,0
20250227,182600,756527968600,199200,199200,199200,199200,0
20250227,182500,756527968600,199200,199200,199200,199200,0
20250227,182400,756527968600,199200,199200,199200,199200,0
20250227,182300,756527968600,199200,199200,199200,199200,0
20250227,182200,756527968600,199200,199200,199200,199200,0
20250227,182100,756527968600,199200,199200,199200,199200,0
20250227,182000,756527968600,199200,199200,199200,199200,0
20250227,181900,756527968600,199200,199200,199200,199200,0
20250227,181800,756527968600,199200,199200,199200,199200,0
20250227,181700,756527968600,199200,199200,199200,199200,0
20250227,181600,756527968600,199200,199200,199200,199200,0
20250227,181500,756527968600,199200,199200,199200,199200,0
20250227,181400,756527968600,199200,199200,199200,199200,0
20250227,181300,756527968600,199200,199200,199200,199200,0
20250227,181200,756527968600,199200,199200,199200,199200,0
20250227,181100,756527968600,199200,199200,199200,199200,0
20250227,181000,756527968600,199200,199200,199200,199200,0
20250227,180900,756527968600,199200,199200,199200,199200,0
20250227,180800,756527968600,199200,199200,199200,199200,0
20250227,180700,756527968600,199200,199200,199200,199200,0
20250227,180600,756527968600,199200,199200,199200,199200,0
20250227,180500,756527968600,199200,199200,199200,199200,0
20250227,180400,756527968600,199200,199200,199200,199200,0
20250227,180300,756527968600,199200,199200,199200,199200,0
20250227,180200,756527968600,199200,199200,199200,199200,325995
20250227,180100,756527968600,199200,199200,199200,199200,0
20250227,180000,756527968600,199200,199200,199200,199200,0
20250227,175900,756527968600,199200,199200,199200,199200,0
20250227,175800,756527968600,199200,199200,199200,199200,0
20250227,175700,756527968600,199200,199200,199200,199200,0
20250227,175600,756527968600,199200,199200,199200,199200,0
20250227,175500,756527968600,199200,199200,199200,199200,0
20250227,175400,756527968600,199200,199200,199200,199200,0
20250227,175300,756527968600,199200,199200,199200,199200,0
20250227,175200,756527968600,199200,199200,199200,199200,0
20250227,175100,756527968600,199200,199200,199200,199200,0
20250227,175000,756527968600,199200,199200,199200,199200,0
20250227,174900,756527968600,199200,199200,199200,199200,0
20250227,174800,756527968600,199200,199200,199200,199200,0
20250227,174700,756527968600,199200,199200,199200,199200,0
20250227,174600,756527968600,199200,199200,199200,199200,0
20250227,174500,756527968600,199200,199200,199200,199200,0
20250227,174400,756527968600,199200,199200,199200,199200,0
20250227,174300,756527968600,199200,199200,199200,199200,0
20250227,174200,756527968600,199200,199200,199200,199200,0
20250227,174100,756527968600,199200,199200,199200,199200,0
20250227,174000,756527968600,199200,199200,199200,199200,0
20250227,173900,756527968600,199200,199200,199200,199200,0
20250227,173800,756527968600,199200,199200,199200,199200,0
20250227,173700,756527968600,199200,199200,199200,199200,0
20250227,173600,756527968600,199200,199200,199200,199200,0
20250227,173500,756527968600,199200,199200,199200,199200,0
20250227,173400,756527968600,199200,199200,199200,199200,0
20250227,173300,756527968600,199200,199200,199200,199200,0
20250227,173200,756527968600,199200,199200,199200,199200,325995
20250227,173100,756527968600,199200,199200,199200,199200,0
20250227,173000,756527968600,199200,199200,199200,199200,0
20250227,172900,756527968600,199200,199200,199200,199200,0
20250227,172800,756527968600,199200,199200,199200,199200,0
20250227,172700,756527968600,199200,199200,199200,199200,0
20250227,172600,756527968600,199200,199200,199200,199200,0
20250227,172500,756527968600,199200,199200,199200,199200,0
20250227,172400,756527968600,199200,199200,199200,199200,0
20250227,172300,756527968600,199200,199200,199200,199200,0
20250227,172200,756527968600,199200,199200,199200,199200,0
20250227,172100,756527968600,199200,199200,199200,199200,0
20250227,172000,756527968600,199200,199200,199200,199200,0
20250227,171900,756527968600,199200,199200,199200,199200,0
20250227,171800,756527968600,199200,199200,199200,199200,0
20250227,171700,756527968600,199200,199200,199200,199200,0
20250227,171600,756527968600,199200,199200,199200,199200,0
20250227,171500,756527968600,199200,199200,199200,199200,0
20250227,171400,756527968600,199200,199200,199200,199200,0
20250227,171300,756527968600,199200,199200,199200,199200,0
20250227,171200,756527968600,199200,199200,199200,199200,0
20250227,171100,756527968600,199200,199200,199200,199200,0
20250227,171000,756527968600,199200,199200,199200,199200,0
20250227,170900,756527968600,199200,199200,199200,199200,0
20250227,170800,756527968600,199200,199200,199200,199200,0
20250227,170700,756527968600,199200,199200,199200,199200,0
20250227,170600,756527968600,199200,199200,199200,199200,0
20250227,170500,756527968600,199200,199200,199200,199200,0
20250227,170400,756527968600,199200,199200,199200,199200,0
20250227,170300,756527968600,199200,199200,199200,199200,0
20250227,170200,756527968600,199200,199200,199200,199200,325995
20250227,170100,756527968600,199200,199200,199200,199200,0
20250227,170000,756527968600,199200,199200,199200,199200,0
20250227,165900,756527968600,199200,199200,199200,199200,0
20250227,165800,756527968600,199200,199200,199200,199200,0
20250227,165700,756527968600,199200,199200,199200,199200,0
20250227,165600,756527968600,199200,199200,199200,199200,0
20250227,165500,756527968600,199200,199200,199200,199200,0
20250227,165400,756527968600,199200,199200,199200,199200,0
20250227,165300,756527968600,199200,199200,199200,199200,0
20250227,165200,756527968600,199200,199200,199200,199200,0
20250227,165100,756527968600,199200,199200,199200,199200,0
20250227,165000,756527968600,199200,199200,199200,199200,0
20250227,164900,756527968600,199200,199200,199200,199200,0
20250227,164800,756527968600,199200,199200,199200,199200,0
20250227,164700,756527968600,199200,199200,199200,199200,0
20250227,164600,756527968600,199200,199200,199200,199200,0
20250227,164500,756527968600,199200,199200,199200,199200,0
20250227,164400,756527968600,199200,199200,199200,199200,0
20250227,164300,756527968600,199200,199200,199200,199200,0
20250227,164200,756527968600,199200,199200,199200,199200,0
20250227,164100,756527968600,199200,199200,199200,199200,0
20250227,164000,756527968600,199200,199200,199200,199200,0
20250227,163900,756527968600,199200,199200,199200,199200,0
20250227,163800,756527968600,199200,199200,199200,199200,0
20250227,163700,756527968600,199200,199200,199200,199200,0
20250227,163600,756527968600,199200,199200,199200,199200,0
20250227,163500,756527968600,199200,199200,199200,199200,0
20250227,163400,756527968600,199200,199200,199200,199200,0
20250227,163300,756527968600,199200,199200,199200,199200,0
20250227,163200,756527968600,199200,199200,199200,199200,325995
20250227,163100,756527968600,199200,199200,199200,199200,0
20250227,163000,756527968600,199200,199200,199200,199200,0
20250227,162900,756527968600,199200,199200,199200,199200,0
20250227,162800,756527968600,199200,199200,199200,199200,0
20250227,162700,756527968600,199200,199200,199200,199200,0
20250227,162600,756527968600,199200,199200,199200,199200,0
20250227,162500,756527968600,199200,199200,199200,199200,0
20250227,162400,756527968600,199200,199200,199200,199200,0
20250227,162300,756527968600,199200,199200,199200,199200,0
20250227,162200,756527968600,199200,199200,199200,199200,0
20250227,162100,756527968600,199200,199200,199200,199200,0
20250227,162000,756527968600,199200,199200,199200,199200,0
20250227,161900,756527968600,199200,199200,199200,199200,0
20250227,161800,756527968600,199200,199200,199200,199200,0
20250227,161700,756527968600,199200,199200,199200,199200,0
20250227,161600,756527968600,199200,199200,199200,199200,0
20250227,161500,756527968600,199200,199200,199200,199200,0
20250227,161400,756527968600,199200,199200,199200,199200,0
20250227,161300,756527968600,199200,199200,199200,199200,0
20250227,161200,756527968600,199200,199200,199200,199200,0
20250227,161100,756527968600,199200,199200,199200,199200,0
20250227,161000,756527968600,199200,199200,199200,199200,0
20250227,160900,756527968600,199200,199200,199200,199200,0
20250227,160800,756527968600,199200,199200,199200,199200,0
20250227,160700,756527968600,199200,199200,199200,199200,0
20250227,160600,756527968600,199200,199200,199200,199200,0
20250227,160500,756527968600,199200,199200,199200,199200,0
20250227,160400,756527968600,199200,199200,199200,199200,0
20250227,160300,756527968600,199200,199200,199200,199200,0
20250227,160200,756527968600,199200,199200,199200,199200,325995
20250227,160100,756527968600,199200,199200,199200,199200,0
20250227,160000,756527968600,199200,199200,199200,199200,0
20250227,155900,756527968600,199200,199200,199200,199200,0
20250227,155800,756527968600,199200,199200,199200,199200,0
20250227,155700,756527968600,199200,199200,199200,199200,0
20250227,155600,756527968600,199200,199200,199200,199200,0
20250227,155500,756527968600,199200,199200,199200,199200,0
20250227,155400,756527968600,199200,199200,199200,199200,0
20250227,155300,756527968600,199200,199200,199200,199200,0
20250227,155200,756527968600,199200,199200,199200,199200,0
20250227,155100,756527968600,199200,199200,199200,199200,0
20250227,155000,756527968600,199200,199200,199200,199200,0
20250227,154900,756527968600,199200,199200,199200,199200,0
20250227,154800,756527968600,199200,199200,199200,199200,0
20250227,154700,756527968600,199200,199200,199200,199200,0
20250227,154600,756527968600,199200,199200,199200,199200,0
20250227,154500,756527968600,199200,199200,199200,199200,0
20250227,154400,756527968600,199200,199200,199200,199200,0
20250227,154300,756527968600,199200,199200,199200,199200,0
20250227,154200,756527968600,199200,199200,199200,199200,0
20250227,154100,756527968600,199200,199200,199200,199200,0
20250227,154000,756527968600,199200,199200,199200,199200,0
20250227,153900,756527968600,199200,199200,199200,199200,0
20250227,153800,756527968600,199200,199200,199200,199200,0
20250227,153700,756527968600,199200,199200,199200,199200,0
20250227,153600,756527968600,199200,199200,199200,199200,0
20250227,153500,756527968600,199200,199200,199200,199200,0
20250227,153400,756527968600,199200,199200,199200,199200,0
20250227,153300,756527968600,199200,199200,199200,199200,0
20250227,153200,756527968600,199200,199200,199200,199200,325995
20250227,153100,756527968600,199200,199200,199200,199200,0
20250227,153000,756527968600,199200,199200,199200,199200,325995
20250227,152900,691589764600,199200,199200,199200,199200,0
20250227,152800,691589764600,199200,199200,199200,199200,0
20250227,152700,691589764600,199200,199200,199200,199200,0
20250227,152600,691589764600,199200,199200,199200,199200,0
20250227,152500,691589764600,199200,199200,199200,199200,0
20250227,152400,691589764600,199200,199200,199200,199200,0
20250227,152300,691589764600,199200,199200,199200,199200,0
20250227,152200,691589764600,199200,199200,199200,199200,0
20250227,152100,691589764600,199200,199200,199200,199200,0
20250227,152000,691589764600,199200,199200,199200,199200,0
20250227,151900,691589764600,199200,199200,199400,199100,9822
20250227,151800,689632706400,199300,199400,199500,199100,28643
20250227,151700,683921313200,199400,199400,199400,199300,9696
20250227,151600,681988251700,199300,199100,199400,199100,14573
20250227,151500,679085003400,199100,199200,199200,199100,4812
20250227,151400,678126665500,199100,199300,199300,199100,14046
20250227,151300,675328726900,199300,199100,199300,199100,11791
20250227,151200,672980213100,199100,199000,199100,198900,12312
20250227,151100,670530199000,199000,198800,199000,198800,8884
20250227,151000,668763184700,198800,198700,198800,198700,8329
20250227,150900,667107514600,198800,198700,198800,198700,17073
20250227,150800,663713520000,198800,198700,198800,198600,6534
20250227,150700,662415112800,198700,198700,198800,198600,15292
20250227,150600,659376574100,198800,198700,198800,198600,14220
20250227,150500,656551054100,198700,198700,198800,198600,11264
20250227,150400,654313138800,198800,198800,198800,198700,6021
20250227,150300,653116621000,198800,198800,198800,198700,5165
20250227,150200,652090244200,198800,198600,198800,198600,14389
20250227,150100,649231604200,198600,198800,198800,198600,5812
20250227,150000,648076861500,198700,198900,198900,198700,10302
20250227,145900,646029557100,198800,198800,198900,198700,8210
20250227,145800,644397285500,198800,198900,199000,198800,6001
20250227,145700,643204018700,198900,199200,199200,198900,20213
20250227,145600,639181125800,199200,199200,199200,199100,3499
20250227,145500,638484279600,199100,199100,199200,199000,9901
20250227,145400,636513080000,199100,199100,199100,199000,5222
20250227,145300,635473498400,199100,199100,199100,199000,3899
20250227,145200,634697309800,199100,199000,199100,198900,10575
20250227,145100,632592512500,199000,199000,199000,198800,5386
20250227,145000,631520941200,199000,198800,199000,198700,15080
20250227,144900,628522148800,198800,198800,198900,198700,9343
20250227,144800,626664696200,198800,198900,198900,198800,3344
20250227,144700,625999797000,198800,198800,198900,198800,5129
20250227,144600,624980005900,198900,198800,198900,198700,9635
20250227,144500,623064520500,198800,198800,198800,198700,4730
20250227,144400,622124535200,198800,198900,198900,198700,9954
20250227,144300,620145831600,198900,198900,199000,198800,6681
20250227,144200,618816934400,199000,199000,199000,198900,4941
20250227,144100,617833823700,199000,199000,199200,198800,19319
20250227,144000,613988960300,199000,198700,199100,198700,16277
20250227,143900,610750763300,198800,198700,198800,198700,3275
20250227,143800,610099813400,198800,198700,198800,198600,7917
20250227,143700,608526538100,198700,198700,198700,198600,7485
20250227,143600,607039681900,198600,198600,198700,198600,5134
20250227,143500,606019740800,198600,198600,198700,198600,4610
20250227,143400,605103963300,198700,198700,198700,198600,4800
20250227,143300,604150582200,198700,198600,198700,198500,7936
20250227,143200,602574443700,198600,198500,198600,198500,4326
20250227,143100,601715480000,198500,198600,198600,198500,4915
20250227,143000,600739705600,198500,198800,198900,198500,11122
20250227,142900,598529630500,198700,198900,198900,198700,9162
20250227,142800,596708481200,198900,198500,198900,198500,16715
20250227,142700,593387095800,198500,198600,198600,198500,4803
20250227,142600,592433539800,198600,198500,198600,198500,4194
20250227,142500,591600917500,198500,198600,198600,198500,4139
20250227,142400,590779201800,198500,198600,198600,198500,4513
20250227,142300,589883258100,198500,198600,198600,198500,4041
20250227,142200,589080974500,198500,198500,198600,198500,5135
20250227,142100,588061512900,198500,198300,198600,198200,21414
20250227,142000,583814235400,198300,198300,198300,198200,4665
20250227,141900,582889479200,198200,198300,198300,198200,3324
20250227,141800,582230553000,198300,198400,198400,198200,4211
20250227,141700,581395590100,198300,198300,198400,198300,4628
20250227,141600,580477813100,198300,198400,198400,198200,14502
20250227,141500,577602149500,198300,198400,198400,198300,3224
20250227,141400,576962722200,198300,198400,198400,198300,3288
20250227,141300,576310524900,198400,198400,198400,198300,2577
20250227,141200,575799463000,198400,198100,198400,198100,8789
20250227,141100,574057092900,198200,198200,198200,198100,5063
20250227,141000,573053812700,198200,198200,198300,198100,11599
20250227,140900,570754930100,198300,198300,198300,198200,4001
20250227,140800,569961754900,198200,198300,198400,198200,11043
20250227,140700,567772442200,198300,198300,198400,198300,3531
20250227,140600,567072154200,198300,198300,198400,198200,5140
20250227,140500,566052880400,198200,198500,198500,198100,40648
20250227,140400,557993603000,198400,198500,198500,198400,7314
20250227,140300,556542319500,198500,198600,198600,198400,10643
20250227,140200,554429948400,198500,198600,198600,198500,7144
20250227,140100,553011689500,198600,198600,198700,198500,6148
20250227,140000,551790825000,198700,198800,198800,198600,15795
20250227,135900,548652345900,198800,198800,198900,198700,3030
20250227,135800,548050025300,198900,198900,198900,198800,5065
20250227,135700,547042968500,198900,198500,199000,198500,22415
20250227,135600,542588286800,198500,198600,198600,198500,4399
20250227,135500,541714929900,198500,198600,198600,198500,4925
20250227,135400,540737198300,198500,198600,198600,198500,5032
20250227,135300,539738235800,198600,198500,198700,198500,16655
20250227,135200,536431428700,198500,198500,198500,198400,4845
20250227,135100,535469879100,198500,198500,198500,198400,3207
20250227,135000,534833475000,198500,198500,198500,198400,3403
20250227,134900,534158131600,198500,198800,198800,198400,14907
20250227,134800,531197841700,198700,198700,198800,198600,3725
20250227,134700,530457688000,198700,198700,198800,198600,5524
20250227,134600,529360101900,198700,198700,198700,198600,5921
20250227,134500,528183649600,198700,198500,198700,198500,8551
20250227,134400,526485435500,198500,198300,198600,198300,10841
20250227,134300,524334656700,198300,198300,198400,198200,6443
20250227,134200,523056919800,198300,198600,198600,198300,30117
20250227,134100,517079892100,198600,199100,199100,198500,65982
20250227,134000,503958692400,199000,199000,199100,199000,4743
20250227,133900,503014655200,199100,199100,199100,199000,4255
20250227,133800,502167684600,199100,199100,199100,199000,7461
20250227,133700,500682826700,199100,199100,199200,199000,15840
20250227,133600,497529306700,199200,199200,199200,199100,4919
20250227,133500,496549884200,199200,199200,199200,199100,5734
20250227,133400,495408133100,199200,199200,199200,199100,5074
20250227,133300,494397806100,199200,199200,199200,199100,2399
20250227,133200,493920092200,199100,199100,199200,199100,3574
20250227,133100,493208349300,199200,199200,199200,199100,6799
20250227,133000,491854428800,199200,199300,199300,199100,9367
20250227,132900,489988801400,199200,199300,199300,199200,3844
20250227,132800,489223014000,199200,199200,199300,199200,3457
20250227,132700,488534320000,199300,199400,199500,199200,13977
20250227,132600,485747928400,199400,199500,199500,199400,1841
20250227,132500,485380739500,199500,199400,199500,199400,1300
20250227,132400,485121471600,199400,199300,199400,199200,11805
20250227,132300,482768296700,199300,199200,199300,199200,3154
20250227,132200,482139918600,199200,199100,199300,199100,13039
20250227,132100,479542793000,199200,199500,199600,199100,42317
20250227,132000,471105119400,199500,199600,199600,199500,3617
20250227,131900,470383376900,199600,199800,199800,199500,20844
20250227,131800,466221616400,199800,199700,199800,199700,2273
20250227,131700,465767488700,199700,199700,199800,199600,5255
20250227,131600,464717946600,199700,199700,199800,199600,2477
20250227,131500,464223284300,199800,199600,199800,199500,15902
20250227,131400,461049272100,199600,199500,199600,199500,4113
20250227,131300,460228608400,199500,199800,199800,199500,20483
20250227,131200,456140174300,199800,199900,199900,199700,9761
20250227,131100,454189960000,199900,199800,199900,199700,3655
20250227,131000,453459688700,199800,199700,199800,199600,5005
20250227,130900,452460214400,199700,199700,199700,199600,2699
20250227,130800,451921353700,199700,199800,199900,199600,18782
20250227,130700,448169581400,199800,199700,199800,199600,4846
20250227,130600,447201867600,199700,199700,199700,199600,1774
20250227,130500,446847647100,199700,199600,199800,199500,15271
20250227,130400,443798809500,199600,199500,199600,199500,2674
20250227,130300,443265231500,199600,199700,199700,199500,15169
20250227,130200,440237505900,199600,199700,199700,199600,4140
20250227,130100,439411077700,199700,199700,199800,199600,16794
20250227,130000,436057861700,199700,199900,199900,199700,5531
20250227,125900,434953016000,199900,200000,200500,199700,86334
20250227,125800,417692520000,200500,200000,200500,200000,69729
20250227,125700,403746341500,200500,200500,200500,200000,2091
20250227,125600,403327361000,200500,200500,201000,200000,15652
20250227,125500,400189733500,201000,201000,201000,200500,3224
20250227,125400,399542807000,200500,201000,201000,200500,8743
20250227,125300,397789464000,201000,200500,201000,200500,1537
20250227,125200,397480854500,201000,200500,201000,200500,1238
20250227,125100,397232224000,200500,201000,201000,200500,1136
20250227,125000,397004122000,200500,201000,201000,200500,1055
20250227,124900,396792249500,201000,201000,201000,200500,2006
20250227,124800,396389618000,201000,201000,201000,200500,888
20250227,124700,396211308500,201000,200500,201000,200000,29342
20250227,124600,390327101500,200500,200500,200500,200000,1037
20250227,124500,390119266500,200500,200500,200500,200000,1367
20250227,124400,389845333500,200500,200500,200500,200000,1484
20250227,124300,389547870000,200500,200500,200500,200000,1821
20250227,124200,389182995000,200500,200500,200500,200000,3025
20250227,124100,388576645000,200500,200500,200500,200000,3674
20250227,124000,387840619500,200000,201000,201000,200000,36141
20250227,123900,380595320000,201000,200500,201000,200500,1941
20250227,123800,380205949500,201000,200500,201000,200500,1234
20250227,123700,379958257000,200500,200500,201000,200500,2428
20250227,123600,379471052000,201000,201000,201000,200500,3706
20250227,123500,378727682500,200500,201000,201000,200500,789
20250227,123400,378569291500,200500,201000,201000,200500,2273
20250227,123300,378113430000,201000,200500,201000,200000,17952
20250227,123200,374512990000,200500,200500,200500,200000,1649
20250227,123100,374182461500,200500,200500,200500,200000,1396
20250227,123000,373902665500,200500,200500,201000,200000,18682
20250227,122900,370156896000,200500,201000,201000,200500,18915
20250227,122800,366364147000,200500,200500,201000,200500,3389
20250227,122700,365684081500,201000,200500,201000,200500,3079
20250227,122600,365066195500,201000,200500,201000,200500,2531
20250227,122500,364558494000,201000,201000,201000,200500,5733
20250227,122400,363408574500,200500,200500,201000,200500,1476
20250227,122300,363112221000,200500,201000,201000,200500,1494
20250227,122200,362812245000,201000,200500,201000,200500,1711
20250227,122100,362468726500,200500,200500,201000,200500,1979
20250227,122000,362071390500,201000,201000,201000,200500,3260
20250227,121900,361417420500,201000,200500,201000,200500,2388
20250227,121800,360938227000,201000,200500,201000,200500,1670
20250227,121700,360602990500,200500,200500,201000,200500,1843
20250227,121600,360233004500,201000,201000,201000,200500,1649
20250227,121500,359901916500,200500,201000,201000,200500,1564
20250227,121400,359587887500,201000,201000,201000,200500,1403
20250227,121300,359306266500,201000,200500,201000,200500,1553
20250227,121200,358994432000,200500,200500,201000,200500,1415
20250227,121100,358710409000,201000,200500,201000,200500,1366
20250227,121000,358436062000,200500,200500,201000,200500,1134
20250227,120900,358208378500,200500,200500,201000,200500,2458
20250227,120800,357715021500,201000,200500,201000,200500,3342
20250227,120700,357044567500,200500,200500,201000,200500,1390
20250227,120600,356765486000,201000,200500,201000,200500,1614
20250227,120500,356441442500,201000,200500,201000,200500,2221
20250227,120400,355995743500,201000,200500,201000,200500,1047
20250227,120300,355785585500,201000,201000,201000,200500,2720
20250227,120200,355239954500,201000,201000,201000,200500,1473
20250227,120100,354944272000,201000,201000,201000,200500,1862
20250227,120000,354570509000,200500,201000,201000,200500,1433
20250227,115900,354282770000,201000,201000,201000,200500,1404
20250227,115800,354000873000,201000,201000,201000,200500,1731
20250227,115700,353653133000,201000,201000,201000,200500,1803
20250227,115600,353291026500,201000,200500,201000,200500,1582
20250227,115500,352973242000,201000,201000,201000,200500,1031
20250227,115400,352766151500,201000,201000,201000,200500,1890
20250227,115300,352386667500,201000,201000,201000,200500,2215
20250227,115200,351941861000,201000,200500,201000,200500,10727
20250227,115100,349786025500,201000,200500,201000,200500,1546
20250227,115000,349475550500,201000,201000,201000,200500,2016
20250227,114900,349070557500,200500,201000,201000,200500,2504
20250227,114800,348567927500,201000,201000,201000,200500,1745
20250227,114700,348217457500,201000,201000,201000,200500,5867
20250227,114600,347040597500,200500,201000,201000,200500,1763
20250227,114500,346686551500,201000,201000,201000,200500,1772
20250227,114400,346330632500,201000,201000,201000,200500,1745
20250227,114300,345980072500,201000,201000,201000,200500,1718
20250227,114200,345634961500,201000,200500,201000,200500,1906
20250227,114100,345252108500,201000,200500,201000,200500,2317
20250227,114000,344786662500,200500,201000,201000,200500,1691
20250227,113900,344447049500,201000,201000,201000,200500,3161
20250227,113800,343811900500,201000,201000,201000,200500,1834
20250227,113700,343443474500,200500,201000,201000,200500,1645
20250227,113600,343113096500,201000,200500,201000,200500,1632
20250227,113500,342785241500,200500,201000,201000,200500,1948
20250227,113400,342394250500,201000,201000,201000,200500,2011
20250227,113300,341990357000,201000,201000,201000,200500,3384
20250227,113200,341311339500,200500,201000,201000,200500,4418
20250227,113100,340425000000,201000,201000,201000,200500,3961
20250227,113000,339629170500,200500,201000,201000,200500,2372
20250227,112900,339152659000,201000,201000,201000,200500,3388
20250227,112800,338472066500,200500,201000,201000,200500,1315
20250227,112700,338207981500,201000,201000,201000,200500,1693
20250227,112600,337867886500,201000,201000,201000,200500,1794
20250227,112500,337507446000,201000,201000,201000,200500,1428
20250227,112400,337220604500,201000,201000,201000,200500,1637
20250227,112300,336891858500,201000,200500,201000,200500,1015
20250227,112200,336687990000,201000,200000,201000,200000,27340
20250227,112100,331205896000,200000,200500,200500,200000,1754
20250227,112000,330854495000,200500,200500,200500,200000,934
20250227,111900,330667397500,200500,200500,200500,200000,1177
20250227,111800,330431741500,200000,200500,200500,200000,1942
20250227,111700,330043042500,200500,200000,200500,200000,1068
20250227,111600,329829209000,200000,200500,200500,200000,1707
20250227,111500,329487620500,200000,200000,200500,200000,1055
20250227,111400,329276499000,200500,200500,200500,200000,2548
20250227,111300,328766224500,200000,200500,200500,200000,1767
20250227,111200,328412504500,200500,200500,200500,200000,2539
20250227,111100,327904386500,200500,200500,201000,200000,62172
20250227,111000,315448872500,200500,200500,201000,200500,2242
20250227,110900,314998940000,201000,200500,201000,200500,10400
20250227,110800,312912937500,200500,201000,201000,200500,3680
20250227,110700,312174548000,200500,200500,201000,200500,3469
20250227,110600,311478517000,200500,200500,201000,200500,2382
20250227,110500,311000336000,201000,201000,201000,200500,2002
20250227,110400,310598411000,201000,201000,201000,200500,2944
20250227,110300,310007258000,201000,200500,201000,200500,2140
20250227,110200,309577471000,200500,201000,201000,200500,2035
20250227,110100,309168837500,201000,201000,201000,200500,2042
20250227,110000,308758819000,201000,201000,201000,200500,1757
20250227,105900,308405948000,201000,201000,201000,200500,3979
20250227,105800,307606803000,201000,201500,201500,200500,2453
20250227,105700,307113693000,201500,201500,201500,200500,3644
20250227,105600,306381235000,201500,201000,201500,200500,3489
20250227,105500,305679898000,201000,201000,201500,200500,2855
20250227,105400,305106351500,200500,201500,201500,200500,8917
20250227,105300,303314149000,201500,201000,201500,201000,2940
20250227,105200,302723071000,201000,201000,201500,200500,10912
20250227,105100,300529627000,201500,201000,201500,201000,2167
20250227,105000,300093914000,201500,201000,201500,201000,6803
20250227,104900,298726437500,201500,201000,201500,201000,13354
20250227,104800,296041923000,201000,201000,201500,201000,5894
20250227,104700,294856852500,201500,201500,201500,201000,2348
20250227,104600,294384451500,201000,201000,201500,201000,1645
20250227,104500,294053368500,201000,202000,202000,201000,6894
20250227,104400,292664459000,202000,201500,202000,201500,4394
20250227,104300,291778540000,202000,202000,202000,201500,3090
20250227,104200,291155003500,202000,202000,202000,201500,1059
20250227,104100,290941111500,202000,202000,202500,201500,4376
20250227,104000,290056943000,202500,202000,202500,202000,1438
20250227,103900,289765962000,202500,202500,202500,202000,4873
20250227,103800,288781273000,202500,201000,202500,201000,30362
20250227,103700,282657757500,201000,201500,202000,201000,21559
20250227,103600,278313222000,202000,202000,202000,201500,3173
20250227,103500,277672838000,201500,202000,202000,201500,3054
20250227,103400,277056147000,202000,202000,202000,201500,1475
20250227,103300,276758295500,202000,201500,202000,201500,1343
20250227,103200,276487155500,202000,202000,202000,201500,1185
20250227,103100,276247850500,202000,202000,202000,201500,1202
20250227,103000,276005063000,202000,201500,202000,201500,8747
20250227,102900,274238308000,202000,202000,202000,201500,2376
20250227,102800,273758672000,202000,202500,202500,201500,6591
20250227,102700,272427497500,202500,202000,202500,202000,2140
20250227,102600,271994673000,202000,202000,202500,202000,1641
20250227,102500,271662613000,202500,202000,202500,202000,1570
20250227,102400,271344738500,202000,202000,202500,202000,1885
20250227,102300,270963152500,202500,202500,202500,202000,1600
20250227,102200,270639370000,202000,202500,202500,202000,2008
20250227,102100,270233227000,202500,202500,202500,202000,2458
20250227,102000,269736163000,202000,202500,202500,202000,11221
20250227,101900,267468903500,202500,202500,202500,202000,9649
20250227,101800,265515086000,202500,201500,202500,201000,48697
20250227,101700,255694663500,201500,201000,201500,201000,3379
20250227,101600,255014370000,201500,201500,202000,201000,11787
20250227,101500,252638725500,202000,202000,202000,201500,1958
20250227,101400,252243653500,202000,201500,202000,201500,7300
20250227,101300,250772104000,201500,201500,201500,201000,13426
20250227,101200,248067476500,201500,201000,201500,200500,31542
20250227,101100,241726389000,201000,201000,201000,200500,2857
20250227,101000,241152956500,201000,201000,201000,200500,4978
20250227,100900,240152950500,201000,201000,201000,200500,3642
20250227,100800,239421648500,201000,201000,201000,200500,15221
20250227,100700,236363099000,201000,201000,201000,200500,2500
20250227,100600,235861596000,201000,201000,201000,200500,4815
20250227,100500,234895829500,201000,200500,201000,200500,2480
20250227,100400,234398150000,200500,200500,201000,200500,3395
20250227,100300,233716500500,200500,200500,201000,200500,3524
20250227,100200,233009413500,201000,201000,201000,200500,4057
20250227,100100,232194951000,201000,201000,201500,200500,3835
20250227,100000,231424919000,201000,201000,201500,201000,19311
20250227,095900,227543082000,201000,201000,201500,201000,4087
20250227,095800,226720903500,201000,201500,201500,201000,4042
20250227,095700,225907885500,201000,201000,201500,201000,2916
20250227,095600,225321323500,201500,201000,201500,201000,2369
20250227,095500,224844624500,201000,201000,201500,201000,1773
20250227,095400,224487865500,201000,201500,202000,201000,19964
20250227,095300,220465992000,201000,201500,201500,201000,2232
20250227,095200,220017119500,201000,201500,202000,201000,12924
20250227,095100,217413789000,202000,202000,202000,201500,3859
20250227,095000,216634840500,202000,201500,202000,201000,26805
20250227,094900,211233772000,202000,201500,202000,201500,6247
20250227,094800,209972762500,202000,201000,202000,201000,37551
20250227,094700,202405360000,201500,201500,201500,201000,4752
20250227,094600,201449014000,201500,201500,201500,201000,2824
20250227,094500,200880758000,201500,201500,201500,201000,3319
20250227,094400,200212957500,201000,201000,201500,201000,2516
20250227,094300,199707066000,201000,201000,201500,201000,3524
20250227,094200,198998485000,201000,201000,201500,201000,5927
20250227,094100,197806848500,201000,201000,201500,201000,2964
20250227,094000,197210931500,201500,201000,201500,201000,12552
20250227,093900,194687261500,201500,201500,201500,201000,3896
20250227,093800,193903561500,201000,201000,201500,201000,2622
20250227,093700,193375947000,201000,201500,201500,201000,1692
20250227,093600,193035424500,201000,201500,201500,201000,3450
20250227,093500,192341533500,201500,201000,201500,201000,2791
20250227,093400,191779904000,201500,201000,202000,201000,18284
20250227,093300,188096083500,201500,201000,201500,200500,19298
20250227,093200,184217163000,201000,201000,201000,200500,5628
20250227,093100,183087211500,201000,200500,201000,200000,20579
20250227,093000,178960716500,200500,200000,201000,200000,26697
20250227,092900,173610940000,200000,200500,200500,200000,9958
20250227,092800,171618455000,200500,201000,201000,200000,31481
20250227,092700,165311724500,201000,202000,202000,200500,51041
20250227,092600,155047009500,202000,201500,202000,201500,2729
20250227,092500,154496513500,202000,201500,202000,201500,4240
20250227,092400,153642034000,202000,201500,202000,201500,23603
20250227,092300,148885083500,202000,202500,202500,201500,11628
20250227,092200,146536648000,202000,202000,202500,202000,4920
20250227,092100,145541817000,202000,202500,202500,202000,3770
20250227,092000,144779771500,202000,202000,202500,202000,9250
20250227,091900,142910225000,202500,202000,202500,202000,6982
20250227,091800,141499678500,202000,202500,203000,202000,32145
20250227,091700,134996878000,202500,203000,203000,202500,10441
20250227,091600,132882259500,202500,202500,203000,202500,7145
20250227,091500,131434752500,202500,203000,203000,202500,16049
20250227,091400,128184467000,202500,202500,203000,202500,9895
20250227,091300,126180159000,202500,203000,203500,202500,19167
20250227,091200,122290284500,203000,203000,203500,203000,6400
20250227,091100,120990137500,203500,203500,203500,203000,7194
20250227,091000,119528736500,203000,203500,204000,203000,20152
20250227,090900,115433407500,204000,204000,204500,203500,28327
20250227,090800,109651811500,204000,204000,204500,204000,7530
20250227,090700,108112781500,204500,204500,205000,204000,12921
20250227,090600,105470187000,204500,205000,205000,204000,59120
20250227,090500,93378123500,205000,204000,205000,204000,66527
20250227,090400,79773573500,204000,204000,204000,203500,21062
20250227,090300,75479532500,204000,203000,204000,202500,34795
20250227,090200,68408117000,203000,202500,203000,202000,26563
20250227,090100,63018007000,202500,202500,203000,202000,27909
20250227,090000,57367738000,202500,204500,204500,201500,281254
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183200 756527968600 199200 199200 199200 199200 325995
3 20250227 183100 756527968600 199200 199200 199200 199200 0
4 20250227 183000 756527968600 199200 199200 199200 199200 0
5 20250227 182900 756527968600 199200 199200 199200 199200 0
6 20250227 182800 756527968600 199200 199200 199200 199200 0
7 20250227 182700 756527968600 199200 199200 199200 199200 0
8 20250227 182600 756527968600 199200 199200 199200 199200 0
9 20250227 182500 756527968600 199200 199200 199200 199200 0
10 20250227 182400 756527968600 199200 199200 199200 199200 0
11 20250227 182300 756527968600 199200 199200 199200 199200 0
12 20250227 182200 756527968600 199200 199200 199200 199200 0
13 20250227 182100 756527968600 199200 199200 199200 199200 0
14 20250227 182000 756527968600 199200 199200 199200 199200 0
15 20250227 181900 756527968600 199200 199200 199200 199200 0
16 20250227 181800 756527968600 199200 199200 199200 199200 0
17 20250227 181700 756527968600 199200 199200 199200 199200 0
18 20250227 181600 756527968600 199200 199200 199200 199200 0
19 20250227 181500 756527968600 199200 199200 199200 199200 0
20 20250227 181400 756527968600 199200 199200 199200 199200 0
21 20250227 181300 756527968600 199200 199200 199200 199200 0
22 20250227 181200 756527968600 199200 199200 199200 199200 0
23 20250227 181100 756527968600 199200 199200 199200 199200 0
24 20250227 181000 756527968600 199200 199200 199200 199200 0
25 20250227 180900 756527968600 199200 199200 199200 199200 0
26 20250227 180800 756527968600 199200 199200 199200 199200 0
27 20250227 180700 756527968600 199200 199200 199200 199200 0
28 20250227 180600 756527968600 199200 199200 199200 199200 0
29 20250227 180500 756527968600 199200 199200 199200 199200 0
30 20250227 180400 756527968600 199200 199200 199200 199200 0
31 20250227 180300 756527968600 199200 199200 199200 199200 0
32 20250227 180200 756527968600 199200 199200 199200 199200 325995
33 20250227 180100 756527968600 199200 199200 199200 199200 0
34 20250227 180000 756527968600 199200 199200 199200 199200 0
35 20250227 175900 756527968600 199200 199200 199200 199200 0
36 20250227 175800 756527968600 199200 199200 199200 199200 0
37 20250227 175700 756527968600 199200 199200 199200 199200 0
38 20250227 175600 756527968600 199200 199200 199200 199200 0
39 20250227 175500 756527968600 199200 199200 199200 199200 0
40 20250227 175400 756527968600 199200 199200 199200 199200 0
41 20250227 175300 756527968600 199200 199200 199200 199200 0
42 20250227 175200 756527968600 199200 199200 199200 199200 0
43 20250227 175100 756527968600 199200 199200 199200 199200 0
44 20250227 175000 756527968600 199200 199200 199200 199200 0
45 20250227 174900 756527968600 199200 199200 199200 199200 0
46 20250227 174800 756527968600 199200 199200 199200 199200 0
47 20250227 174700 756527968600 199200 199200 199200 199200 0
48 20250227 174600 756527968600 199200 199200 199200 199200 0
49 20250227 174500 756527968600 199200 199200 199200 199200 0
50 20250227 174400 756527968600 199200 199200 199200 199200 0
51 20250227 174300 756527968600 199200 199200 199200 199200 0
52 20250227 174200 756527968600 199200 199200 199200 199200 0
53 20250227 174100 756527968600 199200 199200 199200 199200 0
54 20250227 174000 756527968600 199200 199200 199200 199200 0
55 20250227 173900 756527968600 199200 199200 199200 199200 0
56 20250227 173800 756527968600 199200 199200 199200 199200 0
57 20250227 173700 756527968600 199200 199200 199200 199200 0
58 20250227 173600 756527968600 199200 199200 199200 199200 0
59 20250227 173500 756527968600 199200 199200 199200 199200 0
60 20250227 173400 756527968600 199200 199200 199200 199200 0
61 20250227 173300 756527968600 199200 199200 199200 199200 0
62 20250227 173200 756527968600 199200 199200 199200 199200 325995
63 20250227 173100 756527968600 199200 199200 199200 199200 0
64 20250227 173000 756527968600 199200 199200 199200 199200 0
65 20250227 172900 756527968600 199200 199200 199200 199200 0
66 20250227 172800 756527968600 199200 199200 199200 199200 0
67 20250227 172700 756527968600 199200 199200 199200 199200 0
68 20250227 172600 756527968600 199200 199200 199200 199200 0
69 20250227 172500 756527968600 199200 199200 199200 199200 0
70 20250227 172400 756527968600 199200 199200 199200 199200 0
71 20250227 172300 756527968600 199200 199200 199200 199200 0
72 20250227 172200 756527968600 199200 199200 199200 199200 0
73 20250227 172100 756527968600 199200 199200 199200 199200 0
74 20250227 172000 756527968600 199200 199200 199200 199200 0
75 20250227 171900 756527968600 199200 199200 199200 199200 0
76 20250227 171800 756527968600 199200 199200 199200 199200 0
77 20250227 171700 756527968600 199200 199200 199200 199200 0
78 20250227 171600 756527968600 199200 199200 199200 199200 0
79 20250227 171500 756527968600 199200 199200 199200 199200 0
80 20250227 171400 756527968600 199200 199200 199200 199200 0
81 20250227 171300 756527968600 199200 199200 199200 199200 0
82 20250227 171200 756527968600 199200 199200 199200 199200 0
83 20250227 171100 756527968600 199200 199200 199200 199200 0
84 20250227 171000 756527968600 199200 199200 199200 199200 0
85 20250227 170900 756527968600 199200 199200 199200 199200 0
86 20250227 170800 756527968600 199200 199200 199200 199200 0
87 20250227 170700 756527968600 199200 199200 199200 199200 0
88 20250227 170600 756527968600 199200 199200 199200 199200 0
89 20250227 170500 756527968600 199200 199200 199200 199200 0
90 20250227 170400 756527968600 199200 199200 199200 199200 0
91 20250227 170300 756527968600 199200 199200 199200 199200 0
92 20250227 170200 756527968600 199200 199200 199200 199200 325995
93 20250227 170100 756527968600 199200 199200 199200 199200 0
94 20250227 170000 756527968600 199200 199200 199200 199200 0
95 20250227 165900 756527968600 199200 199200 199200 199200 0
96 20250227 165800 756527968600 199200 199200 199200 199200 0
97 20250227 165700 756527968600 199200 199200 199200 199200 0
98 20250227 165600 756527968600 199200 199200 199200 199200 0
99 20250227 165500 756527968600 199200 199200 199200 199200 0
100 20250227 165400 756527968600 199200 199200 199200 199200 0
101 20250227 165300 756527968600 199200 199200 199200 199200 0
102 20250227 165200 756527968600 199200 199200 199200 199200 0
103 20250227 165100 756527968600 199200 199200 199200 199200 0
104 20250227 165000 756527968600 199200 199200 199200 199200 0
105 20250227 164900 756527968600 199200 199200 199200 199200 0
106 20250227 164800 756527968600 199200 199200 199200 199200 0
107 20250227 164700 756527968600 199200 199200 199200 199200 0
108 20250227 164600 756527968600 199200 199200 199200 199200 0
109 20250227 164500 756527968600 199200 199200 199200 199200 0
110 20250227 164400 756527968600 199200 199200 199200 199200 0
111 20250227 164300 756527968600 199200 199200 199200 199200 0
112 20250227 164200 756527968600 199200 199200 199200 199200 0
113 20250227 164100 756527968600 199200 199200 199200 199200 0
114 20250227 164000 756527968600 199200 199200 199200 199200 0
115 20250227 163900 756527968600 199200 199200 199200 199200 0
116 20250227 163800 756527968600 199200 199200 199200 199200 0
117 20250227 163700 756527968600 199200 199200 199200 199200 0
118 20250227 163600 756527968600 199200 199200 199200 199200 0
119 20250227 163500 756527968600 199200 199200 199200 199200 0
120 20250227 163400 756527968600 199200 199200 199200 199200 0
121 20250227 163300 756527968600 199200 199200 199200 199200 0
122 20250227 163200 756527968600 199200 199200 199200 199200 325995
123 20250227 163100 756527968600 199200 199200 199200 199200 0
124 20250227 163000 756527968600 199200 199200 199200 199200 0
125 20250227 162900 756527968600 199200 199200 199200 199200 0
126 20250227 162800 756527968600 199200 199200 199200 199200 0
127 20250227 162700 756527968600 199200 199200 199200 199200 0
128 20250227 162600 756527968600 199200 199200 199200 199200 0
129 20250227 162500 756527968600 199200 199200 199200 199200 0
130 20250227 162400 756527968600 199200 199200 199200 199200 0
131 20250227 162300 756527968600 199200 199200 199200 199200 0
132 20250227 162200 756527968600 199200 199200 199200 199200 0
133 20250227 162100 756527968600 199200 199200 199200 199200 0
134 20250227 162000 756527968600 199200 199200 199200 199200 0
135 20250227 161900 756527968600 199200 199200 199200 199200 0
136 20250227 161800 756527968600 199200 199200 199200 199200 0
137 20250227 161700 756527968600 199200 199200 199200 199200 0
138 20250227 161600 756527968600 199200 199200 199200 199200 0
139 20250227 161500 756527968600 199200 199200 199200 199200 0
140 20250227 161400 756527968600 199200 199200 199200 199200 0
141 20250227 161300 756527968600 199200 199200 199200 199200 0
142 20250227 161200 756527968600 199200 199200 199200 199200 0
143 20250227 161100 756527968600 199200 199200 199200 199200 0
144 20250227 161000 756527968600 199200 199200 199200 199200 0
145 20250227 160900 756527968600 199200 199200 199200 199200 0
146 20250227 160800 756527968600 199200 199200 199200 199200 0
147 20250227 160700 756527968600 199200 199200 199200 199200 0
148 20250227 160600 756527968600 199200 199200 199200 199200 0
149 20250227 160500 756527968600 199200 199200 199200 199200 0
150 20250227 160400 756527968600 199200 199200 199200 199200 0
151 20250227 160300 756527968600 199200 199200 199200 199200 0
152 20250227 160200 756527968600 199200 199200 199200 199200 325995
153 20250227 160100 756527968600 199200 199200 199200 199200 0
154 20250227 160000 756527968600 199200 199200 199200 199200 0
155 20250227 155900 756527968600 199200 199200 199200 199200 0
156 20250227 155800 756527968600 199200 199200 199200 199200 0
157 20250227 155700 756527968600 199200 199200 199200 199200 0
158 20250227 155600 756527968600 199200 199200 199200 199200 0
159 20250227 155500 756527968600 199200 199200 199200 199200 0
160 20250227 155400 756527968600 199200 199200 199200 199200 0
161 20250227 155300 756527968600 199200 199200 199200 199200 0
162 20250227 155200 756527968600 199200 199200 199200 199200 0
163 20250227 155100 756527968600 199200 199200 199200 199200 0
164 20250227 155000 756527968600 199200 199200 199200 199200 0
165 20250227 154900 756527968600 199200 199200 199200 199200 0
166 20250227 154800 756527968600 199200 199200 199200 199200 0
167 20250227 154700 756527968600 199200 199200 199200 199200 0
168 20250227 154600 756527968600 199200 199200 199200 199200 0
169 20250227 154500 756527968600 199200 199200 199200 199200 0
170 20250227 154400 756527968600 199200 199200 199200 199200 0
171 20250227 154300 756527968600 199200 199200 199200 199200 0
172 20250227 154200 756527968600 199200 199200 199200 199200 0
173 20250227 154100 756527968600 199200 199200 199200 199200 0
174 20250227 154000 756527968600 199200 199200 199200 199200 0
175 20250227 153900 756527968600 199200 199200 199200 199200 0
176 20250227 153800 756527968600 199200 199200 199200 199200 0
177 20250227 153700 756527968600 199200 199200 199200 199200 0
178 20250227 153600 756527968600 199200 199200 199200 199200 0
179 20250227 153500 756527968600 199200 199200 199200 199200 0
180 20250227 153400 756527968600 199200 199200 199200 199200 0
181 20250227 153300 756527968600 199200 199200 199200 199200 0
182 20250227 153200 756527968600 199200 199200 199200 199200 325995
183 20250227 153100 756527968600 199200 199200 199200 199200 0
184 20250227 153000 756527968600 199200 199200 199200 199200 325995
185 20250227 152900 691589764600 199200 199200 199200 199200 0
186 20250227 152800 691589764600 199200 199200 199200 199200 0
187 20250227 152700 691589764600 199200 199200 199200 199200 0
188 20250227 152600 691589764600 199200 199200 199200 199200 0
189 20250227 152500 691589764600 199200 199200 199200 199200 0
190 20250227 152400 691589764600 199200 199200 199200 199200 0
191 20250227 152300 691589764600 199200 199200 199200 199200 0
192 20250227 152200 691589764600 199200 199200 199200 199200 0
193 20250227 152100 691589764600 199200 199200 199200 199200 0
194 20250227 152000 691589764600 199200 199200 199200 199200 0
195 20250227 151900 691589764600 199200 199200 199400 199100 9822
196 20250227 151800 689632706400 199300 199400 199500 199100 28643
197 20250227 151700 683921313200 199400 199400 199400 199300 9696
198 20250227 151600 681988251700 199300 199100 199400 199100 14573
199 20250227 151500 679085003400 199100 199200 199200 199100 4812
200 20250227 151400 678126665500 199100 199300 199300 199100 14046
201 20250227 151300 675328726900 199300 199100 199300 199100 11791
202 20250227 151200 672980213100 199100 199000 199100 198900 12312
203 20250227 151100 670530199000 199000 198800 199000 198800 8884
204 20250227 151000 668763184700 198800 198700 198800 198700 8329
205 20250227 150900 667107514600 198800 198700 198800 198700 17073
206 20250227 150800 663713520000 198800 198700 198800 198600 6534
207 20250227 150700 662415112800 198700 198700 198800 198600 15292
208 20250227 150600 659376574100 198800 198700 198800 198600 14220
209 20250227 150500 656551054100 198700 198700 198800 198600 11264
210 20250227 150400 654313138800 198800 198800 198800 198700 6021
211 20250227 150300 653116621000 198800 198800 198800 198700 5165
212 20250227 150200 652090244200 198800 198600 198800 198600 14389
213 20250227 150100 649231604200 198600 198800 198800 198600 5812
214 20250227 150000 648076861500 198700 198900 198900 198700 10302
215 20250227 145900 646029557100 198800 198800 198900 198700 8210
216 20250227 145800 644397285500 198800 198900 199000 198800 6001
217 20250227 145700 643204018700 198900 199200 199200 198900 20213
218 20250227 145600 639181125800 199200 199200 199200 199100 3499
219 20250227 145500 638484279600 199100 199100 199200 199000 9901
220 20250227 145400 636513080000 199100 199100 199100 199000 5222
221 20250227 145300 635473498400 199100 199100 199100 199000 3899
222 20250227 145200 634697309800 199100 199000 199100 198900 10575
223 20250227 145100 632592512500 199000 199000 199000 198800 5386
224 20250227 145000 631520941200 199000 198800 199000 198700 15080
225 20250227 144900 628522148800 198800 198800 198900 198700 9343
226 20250227 144800 626664696200 198800 198900 198900 198800 3344
227 20250227 144700 625999797000 198800 198800 198900 198800 5129
228 20250227 144600 624980005900 198900 198800 198900 198700 9635
229 20250227 144500 623064520500 198800 198800 198800 198700 4730
230 20250227 144400 622124535200 198800 198900 198900 198700 9954
231 20250227 144300 620145831600 198900 198900 199000 198800 6681
232 20250227 144200 618816934400 199000 199000 199000 198900 4941
233 20250227 144100 617833823700 199000 199000 199200 198800 19319
234 20250227 144000 613988960300 199000 198700 199100 198700 16277
235 20250227 143900 610750763300 198800 198700 198800 198700 3275
236 20250227 143800 610099813400 198800 198700 198800 198600 7917
237 20250227 143700 608526538100 198700 198700 198700 198600 7485
238 20250227 143600 607039681900 198600 198600 198700 198600 5134
239 20250227 143500 606019740800 198600 198600 198700 198600 4610
240 20250227 143400 605103963300 198700 198700 198700 198600 4800
241 20250227 143300 604150582200 198700 198600 198700 198500 7936
242 20250227 143200 602574443700 198600 198500 198600 198500 4326
243 20250227 143100 601715480000 198500 198600 198600 198500 4915
244 20250227 143000 600739705600 198500 198800 198900 198500 11122
245 20250227 142900 598529630500 198700 198900 198900 198700 9162
246 20250227 142800 596708481200 198900 198500 198900 198500 16715
247 20250227 142700 593387095800 198500 198600 198600 198500 4803
248 20250227 142600 592433539800 198600 198500 198600 198500 4194
249 20250227 142500 591600917500 198500 198600 198600 198500 4139
250 20250227 142400 590779201800 198500 198600 198600 198500 4513
251 20250227 142300 589883258100 198500 198600 198600 198500 4041
252 20250227 142200 589080974500 198500 198500 198600 198500 5135
253 20250227 142100 588061512900 198500 198300 198600 198200 21414
254 20250227 142000 583814235400 198300 198300 198300 198200 4665
255 20250227 141900 582889479200 198200 198300 198300 198200 3324
256 20250227 141800 582230553000 198300 198400 198400 198200 4211
257 20250227 141700 581395590100 198300 198300 198400 198300 4628
258 20250227 141600 580477813100 198300 198400 198400 198200 14502
259 20250227 141500 577602149500 198300 198400 198400 198300 3224
260 20250227 141400 576962722200 198300 198400 198400 198300 3288
261 20250227 141300 576310524900 198400 198400 198400 198300 2577
262 20250227 141200 575799463000 198400 198100 198400 198100 8789
263 20250227 141100 574057092900 198200 198200 198200 198100 5063
264 20250227 141000 573053812700 198200 198200 198300 198100 11599
265 20250227 140900 570754930100 198300 198300 198300 198200 4001
266 20250227 140800 569961754900 198200 198300 198400 198200 11043
267 20250227 140700 567772442200 198300 198300 198400 198300 3531
268 20250227 140600 567072154200 198300 198300 198400 198200 5140
269 20250227 140500 566052880400 198200 198500 198500 198100 40648
270 20250227 140400 557993603000 198400 198500 198500 198400 7314
271 20250227 140300 556542319500 198500 198600 198600 198400 10643
272 20250227 140200 554429948400 198500 198600 198600 198500 7144
273 20250227 140100 553011689500 198600 198600 198700 198500 6148
274 20250227 140000 551790825000 198700 198800 198800 198600 15795
275 20250227 135900 548652345900 198800 198800 198900 198700 3030
276 20250227 135800 548050025300 198900 198900 198900 198800 5065
277 20250227 135700 547042968500 198900 198500 199000 198500 22415
278 20250227 135600 542588286800 198500 198600 198600 198500 4399
279 20250227 135500 541714929900 198500 198600 198600 198500 4925
280 20250227 135400 540737198300 198500 198600 198600 198500 5032
281 20250227 135300 539738235800 198600 198500 198700 198500 16655
282 20250227 135200 536431428700 198500 198500 198500 198400 4845
283 20250227 135100 535469879100 198500 198500 198500 198400 3207
284 20250227 135000 534833475000 198500 198500 198500 198400 3403
285 20250227 134900 534158131600 198500 198800 198800 198400 14907
286 20250227 134800 531197841700 198700 198700 198800 198600 3725
287 20250227 134700 530457688000 198700 198700 198800 198600 5524
288 20250227 134600 529360101900 198700 198700 198700 198600 5921
289 20250227 134500 528183649600 198700 198500 198700 198500 8551
290 20250227 134400 526485435500 198500 198300 198600 198300 10841
291 20250227 134300 524334656700 198300 198300 198400 198200 6443
292 20250227 134200 523056919800 198300 198600 198600 198300 30117
293 20250227 134100 517079892100 198600 199100 199100 198500 65982
294 20250227 134000 503958692400 199000 199000 199100 199000 4743
295 20250227 133900 503014655200 199100 199100 199100 199000 4255
296 20250227 133800 502167684600 199100 199100 199100 199000 7461
297 20250227 133700 500682826700 199100 199100 199200 199000 15840
298 20250227 133600 497529306700 199200 199200 199200 199100 4919
299 20250227 133500 496549884200 199200 199200 199200 199100 5734
300 20250227 133400 495408133100 199200 199200 199200 199100 5074
301 20250227 133300 494397806100 199200 199200 199200 199100 2399
302 20250227 133200 493920092200 199100 199100 199200 199100 3574
303 20250227 133100 493208349300 199200 199200 199200 199100 6799
304 20250227 133000 491854428800 199200 199300 199300 199100 9367
305 20250227 132900 489988801400 199200 199300 199300 199200 3844
306 20250227 132800 489223014000 199200 199200 199300 199200 3457
307 20250227 132700 488534320000 199300 199400 199500 199200 13977
308 20250227 132600 485747928400 199400 199500 199500 199400 1841
309 20250227 132500 485380739500 199500 199400 199500 199400 1300
310 20250227 132400 485121471600 199400 199300 199400 199200 11805
311 20250227 132300 482768296700 199300 199200 199300 199200 3154
312 20250227 132200 482139918600 199200 199100 199300 199100 13039
313 20250227 132100 479542793000 199200 199500 199600 199100 42317
314 20250227 132000 471105119400 199500 199600 199600 199500 3617
315 20250227 131900 470383376900 199600 199800 199800 199500 20844
316 20250227 131800 466221616400 199800 199700 199800 199700 2273
317 20250227 131700 465767488700 199700 199700 199800 199600 5255
318 20250227 131600 464717946600 199700 199700 199800 199600 2477
319 20250227 131500 464223284300 199800 199600 199800 199500 15902
320 20250227 131400 461049272100 199600 199500 199600 199500 4113
321 20250227 131300 460228608400 199500 199800 199800 199500 20483
322 20250227 131200 456140174300 199800 199900 199900 199700 9761
323 20250227 131100 454189960000 199900 199800 199900 199700 3655
324 20250227 131000 453459688700 199800 199700 199800 199600 5005
325 20250227 130900 452460214400 199700 199700 199700 199600 2699
326 20250227 130800 451921353700 199700 199800 199900 199600 18782
327 20250227 130700 448169581400 199800 199700 199800 199600 4846
328 20250227 130600 447201867600 199700 199700 199700 199600 1774
329 20250227 130500 446847647100 199700 199600 199800 199500 15271
330 20250227 130400 443798809500 199600 199500 199600 199500 2674
331 20250227 130300 443265231500 199600 199700 199700 199500 15169
332 20250227 130200 440237505900 199600 199700 199700 199600 4140
333 20250227 130100 439411077700 199700 199700 199800 199600 16794
334 20250227 130000 436057861700 199700 199900 199900 199700 5531
335 20250227 125900 434953016000 199900 200000 200500 199700 86334
336 20250227 125800 417692520000 200500 200000 200500 200000 69729
337 20250227 125700 403746341500 200500 200500 200500 200000 2091
338 20250227 125600 403327361000 200500 200500 201000 200000 15652
339 20250227 125500 400189733500 201000 201000 201000 200500 3224
340 20250227 125400 399542807000 200500 201000 201000 200500 8743
341 20250227 125300 397789464000 201000 200500 201000 200500 1537
342 20250227 125200 397480854500 201000 200500 201000 200500 1238
343 20250227 125100 397232224000 200500 201000 201000 200500 1136
344 20250227 125000 397004122000 200500 201000 201000 200500 1055
345 20250227 124900 396792249500 201000 201000 201000 200500 2006
346 20250227 124800 396389618000 201000 201000 201000 200500 888
347 20250227 124700 396211308500 201000 200500 201000 200000 29342
348 20250227 124600 390327101500 200500 200500 200500 200000 1037
349 20250227 124500 390119266500 200500 200500 200500 200000 1367
350 20250227 124400 389845333500 200500 200500 200500 200000 1484
351 20250227 124300 389547870000 200500 200500 200500 200000 1821
352 20250227 124200 389182995000 200500 200500 200500 200000 3025
353 20250227 124100 388576645000 200500 200500 200500 200000 3674
354 20250227 124000 387840619500 200000 201000 201000 200000 36141
355 20250227 123900 380595320000 201000 200500 201000 200500 1941
356 20250227 123800 380205949500 201000 200500 201000 200500 1234
357 20250227 123700 379958257000 200500 200500 201000 200500 2428
358 20250227 123600 379471052000 201000 201000 201000 200500 3706
359 20250227 123500 378727682500 200500 201000 201000 200500 789
360 20250227 123400 378569291500 200500 201000 201000 200500 2273
361 20250227 123300 378113430000 201000 200500 201000 200000 17952
362 20250227 123200 374512990000 200500 200500 200500 200000 1649
363 20250227 123100 374182461500 200500 200500 200500 200000 1396
364 20250227 123000 373902665500 200500 200500 201000 200000 18682
365 20250227 122900 370156896000 200500 201000 201000 200500 18915
366 20250227 122800 366364147000 200500 200500 201000 200500 3389
367 20250227 122700 365684081500 201000 200500 201000 200500 3079
368 20250227 122600 365066195500 201000 200500 201000 200500 2531
369 20250227 122500 364558494000 201000 201000 201000 200500 5733
370 20250227 122400 363408574500 200500 200500 201000 200500 1476
371 20250227 122300 363112221000 200500 201000 201000 200500 1494
372 20250227 122200 362812245000 201000 200500 201000 200500 1711
373 20250227 122100 362468726500 200500 200500 201000 200500 1979
374 20250227 122000 362071390500 201000 201000 201000 200500 3260
375 20250227 121900 361417420500 201000 200500 201000 200500 2388
376 20250227 121800 360938227000 201000 200500 201000 200500 1670
377 20250227 121700 360602990500 200500 200500 201000 200500 1843
378 20250227 121600 360233004500 201000 201000 201000 200500 1649
379 20250227 121500 359901916500 200500 201000 201000 200500 1564
380 20250227 121400 359587887500 201000 201000 201000 200500 1403
381 20250227 121300 359306266500 201000 200500 201000 200500 1553
382 20250227 121200 358994432000 200500 200500 201000 200500 1415
383 20250227 121100 358710409000 201000 200500 201000 200500 1366
384 20250227 121000 358436062000 200500 200500 201000 200500 1134
385 20250227 120900 358208378500 200500 200500 201000 200500 2458
386 20250227 120800 357715021500 201000 200500 201000 200500 3342
387 20250227 120700 357044567500 200500 200500 201000 200500 1390
388 20250227 120600 356765486000 201000 200500 201000 200500 1614
389 20250227 120500 356441442500 201000 200500 201000 200500 2221
390 20250227 120400 355995743500 201000 200500 201000 200500 1047
391 20250227 120300 355785585500 201000 201000 201000 200500 2720
392 20250227 120200 355239954500 201000 201000 201000 200500 1473
393 20250227 120100 354944272000 201000 201000 201000 200500 1862
394 20250227 120000 354570509000 200500 201000 201000 200500 1433
395 20250227 115900 354282770000 201000 201000 201000 200500 1404
396 20250227 115800 354000873000 201000 201000 201000 200500 1731
397 20250227 115700 353653133000 201000 201000 201000 200500 1803
398 20250227 115600 353291026500 201000 200500 201000 200500 1582
399 20250227 115500 352973242000 201000 201000 201000 200500 1031
400 20250227 115400 352766151500 201000 201000 201000 200500 1890
401 20250227 115300 352386667500 201000 201000 201000 200500 2215
402 20250227 115200 351941861000 201000 200500 201000 200500 10727
403 20250227 115100 349786025500 201000 200500 201000 200500 1546
404 20250227 115000 349475550500 201000 201000 201000 200500 2016
405 20250227 114900 349070557500 200500 201000 201000 200500 2504
406 20250227 114800 348567927500 201000 201000 201000 200500 1745
407 20250227 114700 348217457500 201000 201000 201000 200500 5867
408 20250227 114600 347040597500 200500 201000 201000 200500 1763
409 20250227 114500 346686551500 201000 201000 201000 200500 1772
410 20250227 114400 346330632500 201000 201000 201000 200500 1745
411 20250227 114300 345980072500 201000 201000 201000 200500 1718
412 20250227 114200 345634961500 201000 200500 201000 200500 1906
413 20250227 114100 345252108500 201000 200500 201000 200500 2317
414 20250227 114000 344786662500 200500 201000 201000 200500 1691
415 20250227 113900 344447049500 201000 201000 201000 200500 3161
416 20250227 113800 343811900500 201000 201000 201000 200500 1834
417 20250227 113700 343443474500 200500 201000 201000 200500 1645
418 20250227 113600 343113096500 201000 200500 201000 200500 1632
419 20250227 113500 342785241500 200500 201000 201000 200500 1948
420 20250227 113400 342394250500 201000 201000 201000 200500 2011
421 20250227 113300 341990357000 201000 201000 201000 200500 3384
422 20250227 113200 341311339500 200500 201000 201000 200500 4418
423 20250227 113100 340425000000 201000 201000 201000 200500 3961
424 20250227 113000 339629170500 200500 201000 201000 200500 2372
425 20250227 112900 339152659000 201000 201000 201000 200500 3388
426 20250227 112800 338472066500 200500 201000 201000 200500 1315
427 20250227 112700 338207981500 201000 201000 201000 200500 1693
428 20250227 112600 337867886500 201000 201000 201000 200500 1794
429 20250227 112500 337507446000 201000 201000 201000 200500 1428
430 20250227 112400 337220604500 201000 201000 201000 200500 1637
431 20250227 112300 336891858500 201000 200500 201000 200500 1015
432 20250227 112200 336687990000 201000 200000 201000 200000 27340
433 20250227 112100 331205896000 200000 200500 200500 200000 1754
434 20250227 112000 330854495000 200500 200500 200500 200000 934
435 20250227 111900 330667397500 200500 200500 200500 200000 1177
436 20250227 111800 330431741500 200000 200500 200500 200000 1942
437 20250227 111700 330043042500 200500 200000 200500 200000 1068
438 20250227 111600 329829209000 200000 200500 200500 200000 1707
439 20250227 111500 329487620500 200000 200000 200500 200000 1055
440 20250227 111400 329276499000 200500 200500 200500 200000 2548
441 20250227 111300 328766224500 200000 200500 200500 200000 1767
442 20250227 111200 328412504500 200500 200500 200500 200000 2539
443 20250227 111100 327904386500 200500 200500 201000 200000 62172
444 20250227 111000 315448872500 200500 200500 201000 200500 2242
445 20250227 110900 314998940000 201000 200500 201000 200500 10400
446 20250227 110800 312912937500 200500 201000 201000 200500 3680
447 20250227 110700 312174548000 200500 200500 201000 200500 3469
448 20250227 110600 311478517000 200500 200500 201000 200500 2382
449 20250227 110500 311000336000 201000 201000 201000 200500 2002
450 20250227 110400 310598411000 201000 201000 201000 200500 2944
451 20250227 110300 310007258000 201000 200500 201000 200500 2140
452 20250227 110200 309577471000 200500 201000 201000 200500 2035
453 20250227 110100 309168837500 201000 201000 201000 200500 2042
454 20250227 110000 308758819000 201000 201000 201000 200500 1757
455 20250227 105900 308405948000 201000 201000 201000 200500 3979
456 20250227 105800 307606803000 201000 201500 201500 200500 2453
457 20250227 105700 307113693000 201500 201500 201500 200500 3644
458 20250227 105600 306381235000 201500 201000 201500 200500 3489
459 20250227 105500 305679898000 201000 201000 201500 200500 2855
460 20250227 105400 305106351500 200500 201500 201500 200500 8917
461 20250227 105300 303314149000 201500 201000 201500 201000 2940
462 20250227 105200 302723071000 201000 201000 201500 200500 10912
463 20250227 105100 300529627000 201500 201000 201500 201000 2167
464 20250227 105000 300093914000 201500 201000 201500 201000 6803
465 20250227 104900 298726437500 201500 201000 201500 201000 13354
466 20250227 104800 296041923000 201000 201000 201500 201000 5894
467 20250227 104700 294856852500 201500 201500 201500 201000 2348
468 20250227 104600 294384451500 201000 201000 201500 201000 1645
469 20250227 104500 294053368500 201000 202000 202000 201000 6894
470 20250227 104400 292664459000 202000 201500 202000 201500 4394
471 20250227 104300 291778540000 202000 202000 202000 201500 3090
472 20250227 104200 291155003500 202000 202000 202000 201500 1059
473 20250227 104100 290941111500 202000 202000 202500 201500 4376
474 20250227 104000 290056943000 202500 202000 202500 202000 1438
475 20250227 103900 289765962000 202500 202500 202500 202000 4873
476 20250227 103800 288781273000 202500 201000 202500 201000 30362
477 20250227 103700 282657757500 201000 201500 202000 201000 21559
478 20250227 103600 278313222000 202000 202000 202000 201500 3173
479 20250227 103500 277672838000 201500 202000 202000 201500 3054
480 20250227 103400 277056147000 202000 202000 202000 201500 1475
481 20250227 103300 276758295500 202000 201500 202000 201500 1343
482 20250227 103200 276487155500 202000 202000 202000 201500 1185
483 20250227 103100 276247850500 202000 202000 202000 201500 1202
484 20250227 103000 276005063000 202000 201500 202000 201500 8747
485 20250227 102900 274238308000 202000 202000 202000 201500 2376
486 20250227 102800 273758672000 202000 202500 202500 201500 6591
487 20250227 102700 272427497500 202500 202000 202500 202000 2140
488 20250227 102600 271994673000 202000 202000 202500 202000 1641
489 20250227 102500 271662613000 202500 202000 202500 202000 1570
490 20250227 102400 271344738500 202000 202000 202500 202000 1885
491 20250227 102300 270963152500 202500 202500 202500 202000 1600
492 20250227 102200 270639370000 202000 202500 202500 202000 2008
493 20250227 102100 270233227000 202500 202500 202500 202000 2458
494 20250227 102000 269736163000 202000 202500 202500 202000 11221
495 20250227 101900 267468903500 202500 202500 202500 202000 9649
496 20250227 101800 265515086000 202500 201500 202500 201000 48697
497 20250227 101700 255694663500 201500 201000 201500 201000 3379
498 20250227 101600 255014370000 201500 201500 202000 201000 11787
499 20250227 101500 252638725500 202000 202000 202000 201500 1958
500 20250227 101400 252243653500 202000 201500 202000 201500 7300
501 20250227 101300 250772104000 201500 201500 201500 201000 13426
502 20250227 101200 248067476500 201500 201000 201500 200500 31542
503 20250227 101100 241726389000 201000 201000 201000 200500 2857
504 20250227 101000 241152956500 201000 201000 201000 200500 4978
505 20250227 100900 240152950500 201000 201000 201000 200500 3642
506 20250227 100800 239421648500 201000 201000 201000 200500 15221
507 20250227 100700 236363099000 201000 201000 201000 200500 2500
508 20250227 100600 235861596000 201000 201000 201000 200500 4815
509 20250227 100500 234895829500 201000 200500 201000 200500 2480
510 20250227 100400 234398150000 200500 200500 201000 200500 3395
511 20250227 100300 233716500500 200500 200500 201000 200500 3524
512 20250227 100200 233009413500 201000 201000 201000 200500 4057
513 20250227 100100 232194951000 201000 201000 201500 200500 3835
514 20250227 100000 231424919000 201000 201000 201500 201000 19311
515 20250227 095900 227543082000 201000 201000 201500 201000 4087
516 20250227 095800 226720903500 201000 201500 201500 201000 4042
517 20250227 095700 225907885500 201000 201000 201500 201000 2916
518 20250227 095600 225321323500 201500 201000 201500 201000 2369
519 20250227 095500 224844624500 201000 201000 201500 201000 1773
520 20250227 095400 224487865500 201000 201500 202000 201000 19964
521 20250227 095300 220465992000 201000 201500 201500 201000 2232
522 20250227 095200 220017119500 201000 201500 202000 201000 12924
523 20250227 095100 217413789000 202000 202000 202000 201500 3859
524 20250227 095000 216634840500 202000 201500 202000 201000 26805
525 20250227 094900 211233772000 202000 201500 202000 201500 6247
526 20250227 094800 209972762500 202000 201000 202000 201000 37551
527 20250227 094700 202405360000 201500 201500 201500 201000 4752
528 20250227 094600 201449014000 201500 201500 201500 201000 2824
529 20250227 094500 200880758000 201500 201500 201500 201000 3319
530 20250227 094400 200212957500 201000 201000 201500 201000 2516
531 20250227 094300 199707066000 201000 201000 201500 201000 3524
532 20250227 094200 198998485000 201000 201000 201500 201000 5927
533 20250227 094100 197806848500 201000 201000 201500 201000 2964
534 20250227 094000 197210931500 201500 201000 201500 201000 12552
535 20250227 093900 194687261500 201500 201500 201500 201000 3896
536 20250227 093800 193903561500 201000 201000 201500 201000 2622
537 20250227 093700 193375947000 201000 201500 201500 201000 1692
538 20250227 093600 193035424500 201000 201500 201500 201000 3450
539 20250227 093500 192341533500 201500 201000 201500 201000 2791
540 20250227 093400 191779904000 201500 201000 202000 201000 18284
541 20250227 093300 188096083500 201500 201000 201500 200500 19298
542 20250227 093200 184217163000 201000 201000 201000 200500 5628
543 20250227 093100 183087211500 201000 200500 201000 200000 20579
544 20250227 093000 178960716500 200500 200000 201000 200000 26697
545 20250227 092900 173610940000 200000 200500 200500 200000 9958
546 20250227 092800 171618455000 200500 201000 201000 200000 31481
547 20250227 092700 165311724500 201000 202000 202000 200500 51041
548 20250227 092600 155047009500 202000 201500 202000 201500 2729
549 20250227 092500 154496513500 202000 201500 202000 201500 4240
550 20250227 092400 153642034000 202000 201500 202000 201500 23603
551 20250227 092300 148885083500 202000 202500 202500 201500 11628
552 20250227 092200 146536648000 202000 202000 202500 202000 4920
553 20250227 092100 145541817000 202000 202500 202500 202000 3770
554 20250227 092000 144779771500 202000 202000 202500 202000 9250
555 20250227 091900 142910225000 202500 202000 202500 202000 6982
556 20250227 091800 141499678500 202000 202500 203000 202000 32145
557 20250227 091700 134996878000 202500 203000 203000 202500 10441
558 20250227 091600 132882259500 202500 202500 203000 202500 7145
559 20250227 091500 131434752500 202500 203000 203000 202500 16049
560 20250227 091400 128184467000 202500 202500 203000 202500 9895
561 20250227 091300 126180159000 202500 203000 203500 202500 19167
562 20250227 091200 122290284500 203000 203000 203500 203000 6400
563 20250227 091100 120990137500 203500 203500 203500 203000 7194
564 20250227 091000 119528736500 203000 203500 204000 203000 20152
565 20250227 090900 115433407500 204000 204000 204500 203500 28327
566 20250227 090800 109651811500 204000 204000 204500 204000 7530
567 20250227 090700 108112781500 204500 204500 205000 204000 12921
568 20250227 090600 105470187000 204500 205000 205000 204000 59120
569 20250227 090500 93378123500 205000 204000 205000 204000 66527
570 20250227 090400 79773573500 204000 204000 204000 203500 21062
571 20250227 090300 75479532500 204000 203000 204000 202500 34795
572 20250227 090200 68408117000 203000 202500 203000 202000 26563
573 20250227 090100 63018007000 202500 202500 203000 202000 27909
574 20250227 090000 57367738000 202500 204500 204500 201500 281254

1
000660/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,948208,728002365,190115704000,145964474182500,0.13
20250224,954435,728002365,195659175000,149240484825000,0.13
20250221,981305,728002365,205583397500,152516495467500,0.13
20250220,1110605,728002365,235448260000,154336501380000,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 948208 728002365 190115704000 145964474182500 0.13
3 20250224 954435 728002365 195659175000 149240484825000 0.13
4 20250221 981305 728002365 205583397500 152516495467500 0.13
5 20250220 1110605 728002365 235448260000 154336501380000 0.15