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
000670/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183200,2708483000,427000,427000,427000,427000,152
20250227,183100,2708483000,427000,427000,427000,427000,0
20250227,183000,2708483000,427000,427000,427000,427000,0
20250227,182900,2708483000,427000,427000,427000,427000,0
20250227,182800,2708483000,427000,427000,427000,427000,0
20250227,182700,2708483000,427000,427000,427000,427000,0
20250227,182600,2708483000,427000,427000,427000,427000,0
20250227,182500,2708483000,427000,427000,427000,427000,0
20250227,182400,2708483000,427000,427000,427000,427000,0
20250227,182300,2708483000,427000,427000,427000,427000,0
20250227,182200,2708483000,427000,427000,427000,427000,0
20250227,182100,2708483000,427000,427000,427000,427000,0
20250227,182000,2708483000,427000,427000,427000,427000,0
20250227,181900,2708483000,427000,427000,427000,427000,0
20250227,181800,2708483000,427000,427000,427000,427000,0
20250227,181700,2708483000,427000,427000,427000,427000,0
20250227,181600,2708483000,427000,427000,427000,427000,0
20250227,181500,2708483000,427000,427000,427000,427000,0
20250227,181400,2708483000,427000,427000,427000,427000,0
20250227,181300,2708483000,427000,427000,427000,427000,0
20250227,181200,2708483000,427000,427000,427000,427000,0
20250227,181100,2708483000,427000,427000,427000,427000,0
20250227,181000,2708483000,427000,427000,427000,427000,0
20250227,180900,2708483000,427000,427000,427000,427000,0
20250227,180800,2708483000,427000,427000,427000,427000,0
20250227,180700,2708483000,427000,427000,427000,427000,0
20250227,180600,2708483000,427000,427000,427000,427000,0
20250227,180500,2708483000,427000,427000,427000,427000,0
20250227,180400,2708483000,427000,427000,427000,427000,0
20250227,180300,2708483000,427000,427000,427000,427000,0
20250227,180200,2708483000,427000,427000,427000,427000,152
20250227,180100,2708483000,427000,427000,427000,427000,0
20250227,180000,2708483000,427000,427000,427000,427000,0
20250227,175900,2708483000,427000,427000,427000,427000,0
20250227,175800,2708483000,427000,427000,427000,427000,0
20250227,175700,2708483000,427000,427000,427000,427000,0
20250227,175600,2708483000,427000,427000,427000,427000,0
20250227,175500,2708483000,427000,427000,427000,427000,0
20250227,175400,2708483000,427000,427000,427000,427000,0
20250227,175300,2708483000,427000,427000,427000,427000,0
20250227,175200,2708483000,427000,427000,427000,427000,0
20250227,175100,2708483000,427000,427000,427000,427000,0
20250227,175000,2708483000,427000,427000,427000,427000,0
20250227,174900,2708483000,427000,427000,427000,427000,0
20250227,174800,2708483000,427000,427000,427000,427000,0
20250227,174700,2708483000,427000,427000,427000,427000,0
20250227,174600,2708483000,427000,427000,427000,427000,0
20250227,174500,2708483000,427000,427000,427000,427000,0
20250227,174400,2708483000,427000,427000,427000,427000,0
20250227,174300,2708483000,427000,427000,427000,427000,0
20250227,174200,2708483000,427000,427000,427000,427000,0
20250227,174100,2708483000,427000,427000,427000,427000,0
20250227,174000,2708483000,427000,427000,427000,427000,0
20250227,173900,2708483000,427000,427000,427000,427000,0
20250227,173800,2708483000,427000,427000,427000,427000,0
20250227,173700,2708483000,427000,427000,427000,427000,0
20250227,173600,2708483000,427000,427000,427000,427000,0
20250227,173500,2708483000,427000,427000,427000,427000,0
20250227,173400,2708483000,427000,427000,427000,427000,0
20250227,173300,2708483000,427000,427000,427000,427000,0
20250227,173200,2708483000,427000,427000,427000,427000,152
20250227,173100,2708483000,427000,427000,427000,427000,0
20250227,173000,2708483000,427000,427000,427000,427000,0
20250227,172900,2708483000,427000,427000,427000,427000,0
20250227,172800,2708483000,427000,427000,427000,427000,0
20250227,172700,2708483000,427000,427000,427000,427000,0
20250227,172600,2708483000,427000,427000,427000,427000,0
20250227,172500,2708483000,427000,427000,427000,427000,0
20250227,172400,2708483000,427000,427000,427000,427000,0
20250227,172300,2708483000,427000,427000,427000,427000,0
20250227,172200,2708483000,427000,427000,427000,427000,0
20250227,172100,2708483000,427000,427000,427000,427000,0
20250227,172000,2708483000,427000,427000,427000,427000,0
20250227,171900,2708483000,427000,427000,427000,427000,0
20250227,171800,2708483000,427000,427000,427000,427000,0
20250227,171700,2708483000,427000,427000,427000,427000,0
20250227,171600,2708483000,427000,427000,427000,427000,0
20250227,171500,2708483000,427000,427000,427000,427000,0
20250227,171400,2708483000,427000,427000,427000,427000,0
20250227,171300,2708483000,427000,427000,427000,427000,0
20250227,171200,2708483000,427000,427000,427000,427000,0
20250227,171100,2708483000,427000,427000,427000,427000,0
20250227,171000,2708483000,427000,427000,427000,427000,0
20250227,170900,2708483000,427000,427000,427000,427000,0
20250227,170800,2708483000,427000,427000,427000,427000,0
20250227,170700,2708483000,427000,427000,427000,427000,0
20250227,170600,2708483000,427000,427000,427000,427000,0
20250227,170500,2708483000,427000,427000,427000,427000,0
20250227,170400,2708483000,427000,427000,427000,427000,0
20250227,170300,2708483000,427000,427000,427000,427000,0
20250227,170200,2708483000,427000,427000,427000,427000,152
20250227,170100,2708483000,427000,427000,427000,427000,0
20250227,170000,2708483000,427000,427000,427000,427000,0
20250227,165900,2708483000,427000,427000,427000,427000,0
20250227,165800,2708483000,427000,427000,427000,427000,0
20250227,165700,2708483000,427000,427000,427000,427000,0
20250227,165600,2708483000,427000,427000,427000,427000,0
20250227,165500,2708483000,427000,427000,427000,427000,0
20250227,165400,2708483000,427000,427000,427000,427000,0
20250227,165300,2708483000,427000,427000,427000,427000,0
20250227,165200,2708483000,427000,427000,427000,427000,0
20250227,165100,2708483000,427000,427000,427000,427000,0
20250227,165000,2708483000,427000,427000,427000,427000,0
20250227,164900,2708483000,427000,427000,427000,427000,0
20250227,164800,2708483000,427000,427000,427000,427000,0
20250227,164700,2708483000,427000,427000,427000,427000,0
20250227,164600,2708483000,427000,427000,427000,427000,0
20250227,164500,2708483000,427000,427000,427000,427000,0
20250227,164400,2708483000,427000,427000,427000,427000,0
20250227,164300,2708483000,427000,427000,427000,427000,0
20250227,164200,2708483000,427000,427000,427000,427000,0
20250227,164100,2708483000,427000,427000,427000,427000,0
20250227,164000,2708483000,427000,427000,427000,427000,0
20250227,163900,2708483000,427000,427000,427000,427000,0
20250227,163800,2708483000,427000,427000,427000,427000,0
20250227,163700,2708483000,427000,427000,427000,427000,0
20250227,163600,2708483000,427000,427000,427000,427000,0
20250227,163500,2708483000,427000,427000,427000,427000,0
20250227,163400,2708483000,427000,427000,427000,427000,0
20250227,163300,2708483000,427000,427000,427000,427000,0
20250227,163200,2708483000,427000,427000,427000,427000,152
20250227,163100,2708483000,427000,427000,427000,427000,0
20250227,163000,2708483000,427000,427000,427000,427000,0
20250227,162900,2708483000,427000,427000,427000,427000,0
20250227,162800,2708483000,427000,427000,427000,427000,0
20250227,162700,2708483000,427000,427000,427000,427000,0
20250227,162600,2708483000,427000,427000,427000,427000,0
20250227,162500,2708483000,427000,427000,427000,427000,0
20250227,162400,2708483000,427000,427000,427000,427000,0
20250227,162300,2708483000,427000,427000,427000,427000,0
20250227,162200,2708483000,427000,427000,427000,427000,0
20250227,162100,2708483000,427000,427000,427000,427000,0
20250227,162000,2708483000,427000,427000,427000,427000,0
20250227,161900,2708483000,427000,427000,427000,427000,0
20250227,161800,2708483000,427000,427000,427000,427000,0
20250227,161700,2708483000,427000,427000,427000,427000,0
20250227,161600,2708483000,427000,427000,427000,427000,0
20250227,161500,2708483000,427000,427000,427000,427000,0
20250227,161400,2708483000,427000,427000,427000,427000,0
20250227,161300,2708483000,427000,427000,427000,427000,0
20250227,161200,2708483000,427000,427000,427000,427000,0
20250227,161100,2708483000,427000,427000,427000,427000,0
20250227,161000,2708483000,427000,427000,427000,427000,0
20250227,160900,2708483000,427000,427000,427000,427000,0
20250227,160800,2708483000,427000,427000,427000,427000,0
20250227,160700,2708483000,427000,427000,427000,427000,0
20250227,160600,2708483000,427000,427000,427000,427000,0
20250227,160500,2708483000,427000,427000,427000,427000,0
20250227,160400,2708483000,427000,427000,427000,427000,0
20250227,160300,2708483000,427000,427000,427000,427000,0
20250227,160200,2708483000,427000,427000,427000,427000,152
20250227,160100,2708483000,427000,427000,427000,427000,0
20250227,160000,2708483000,427000,427000,427000,427000,0
20250227,155900,2708483000,427000,427000,427000,427000,0
20250227,155800,2708483000,427000,427000,427000,427000,0
20250227,155700,2708483000,427000,427000,427000,427000,0
20250227,155600,2708483000,427000,427000,427000,427000,0
20250227,155500,2708483000,427000,427000,427000,427000,0
20250227,155400,2708483000,427000,427000,427000,427000,0
20250227,155300,2708483000,427000,427000,427000,427000,0
20250227,155200,2708483000,427000,427000,427000,427000,0
20250227,155100,2708483000,427000,427000,427000,427000,0
20250227,155000,2708483000,427000,427000,427000,427000,0
20250227,154900,2708483000,427000,427000,427000,427000,0
20250227,154800,2708483000,427000,427000,427000,427000,0
20250227,154700,2708483000,427000,427000,427000,427000,0
20250227,154600,2708483000,427000,427000,427000,427000,0
20250227,154500,2708483000,427000,427000,427000,427000,0
20250227,154400,2708483000,427000,427000,427000,427000,0
20250227,154300,2708483000,427000,427000,427000,427000,0
20250227,154200,2708483000,427000,427000,427000,427000,0
20250227,154100,2708483000,427000,427000,427000,427000,0
20250227,154000,2708483000,427000,427000,427000,427000,0
20250227,153900,2708483000,427000,427000,427000,427000,0
20250227,153800,2708483000,427000,427000,427000,427000,0
20250227,153700,2708483000,427000,427000,427000,427000,0
20250227,153600,2708483000,427000,427000,427000,427000,0
20250227,153500,2708483000,427000,427000,427000,427000,0
20250227,153400,2708483000,427000,427000,427000,427000,0
20250227,153300,2708483000,427000,427000,427000,427000,0
20250227,153200,2708483000,427000,427000,427000,427000,152
20250227,153100,2708483000,427000,427000,427000,427000,0
20250227,153000,2708483000,427000,427000,427000,427000,152
20250227,152900,2643579000,424500,424500,424500,424500,0
20250227,152800,2643579000,424500,424500,424500,424500,0
20250227,152700,2643579000,424500,424500,424500,424500,0
20250227,152600,2643579000,424500,424500,424500,424500,0
20250227,152500,2643579000,424500,424500,424500,424500,0
20250227,152400,2643579000,424500,424500,424500,424500,0
20250227,152300,2643579000,424500,424500,424500,424500,0
20250227,152200,2643579000,424500,424500,424500,424500,0
20250227,152100,2643579000,424500,424500,424500,424500,0
20250227,152000,2643579000,424500,424500,424500,424500,0
20250227,151900,2643579000,424500,424500,425500,424500,7
20250227,151800,2640606500,425500,425500,425500,425500,3
20250227,151700,2639330000,424500,424500,424500,424500,0
20250227,151600,2639330000,424500,424500,425000,424500,16
20250227,151500,2632533000,425000,425000,425000,425000,11
20250227,151400,2627858000,425000,425000,425000,425000,32
20250227,151300,2614258000,425500,425500,425500,425500,1
20250227,151200,2613832500,425500,425000,425500,425000,14
20250227,151100,2607878000,425500,425000,425500,425000,5
20250227,151000,2605752500,425000,425000,425000,425000,15
20250227,150900,2599377500,425500,425500,425500,425500,1
20250227,150800,2598952000,425500,425500,425500,425500,1
20250227,150700,2598526500,425500,425500,425500,425500,1
20250227,150600,2598101000,425500,425500,425500,425500,20
20250227,150500,2589591000,425500,425000,425500,425000,2
20250227,150400,2588740500,425000,425000,425000,425000,12
20250227,150300,2583640500,425000,425000,425000,425000,5
20250227,150200,2581515500,425500,425500,425500,425500,0
20250227,150100,2581515500,425500,425500,425500,425000,8
20250227,150000,2578114500,425000,425500,425500,425000,3
20250227,145900,2576838500,425000,425000,425000,425000,0
20250227,145800,2576838500,425000,426000,426500,425000,136
20250227,145700,2518904500,426000,426000,426000,426000,0
20250227,145600,2518904500,426000,426000,426000,426000,0
20250227,145500,2518904500,426000,427000,427000,426000,4
20250227,145400,2517199500,426000,427000,427500,426000,103
20250227,145300,2473238000,427000,427000,427000,427000,2
20250227,145200,2472384000,427000,427000,427000,427000,0
20250227,145100,2472384000,427000,426500,427000,426000,18
20250227,145000,2464707500,427000,426000,427000,426000,75
20250227,144900,2432743500,426500,427000,427000,426500,36
20250227,144800,2417374500,426000,426000,426000,426000,0
20250227,144700,2417374500,426000,426000,426000,426000,5
20250227,144600,2415244500,427000,427000,427000,427000,0
20250227,144500,2415244500,427000,427000,427000,427000,1
20250227,144400,2414817500,426000,426000,426000,426000,0
20250227,144300,2414817500,426000,426000,426000,426000,0
20250227,144200,2414817500,426000,426500,426500,426000,30
20250227,144100,2402023000,427000,427000,427000,427000,0
20250227,144000,2402023000,427000,427000,427000,427000,1
20250227,143900,2401596000,427000,426500,427000,426500,41
20250227,143800,2384109000,426000,426500,426500,426000,2
20250227,143700,2383256500,426000,426000,426000,426000,0
20250227,143600,2383256500,426000,426000,426000,426000,0
20250227,143500,2383256500,426000,426500,426500,426000,25
20250227,143400,2372595000,426500,426500,426500,426500,0
20250227,143300,2372595000,426500,426500,426500,426500,0
20250227,143200,2372595000,426500,426500,426500,426500,1
20250227,143100,2372168500,428000,426000,428000,426000,59
20250227,143000,2347023500,425500,426000,426000,425500,12
20250227,142900,2341917000,426000,426000,426000,426000,0
20250227,142800,2341917000,426000,426000,426000,425500,3
20250227,142700,2340639500,426000,426000,426000,426000,0
20250227,142600,2340639500,426000,426000,426000,426000,1
20250227,142500,2340213500,425500,425500,425500,425500,0
20250227,142400,2340213500,425500,425500,425500,425500,0
20250227,142300,2340213500,425500,425500,425500,425500,0
20250227,142200,2340213500,425500,425000,425500,425000,54
20250227,142100,2317249500,425000,425000,425000,425000,0
20250227,142000,2317249500,425000,425000,425000,425000,2
20250227,141900,2316399500,424500,424500,424500,424500,0
20250227,141800,2316399500,424500,424500,424500,424500,0
20250227,141700,2316399500,424500,424500,424500,424500,0
20250227,141600,2316399500,424500,424500,424500,424500,1
20250227,141500,2315975000,425500,425500,425500,425500,1
20250227,141400,2315549500,425000,425000,425000,425000,2
20250227,141300,2314699500,424500,425500,425500,424500,12
20250227,141200,2309597500,424500,426000,426000,424500,102
20250227,141100,2266195000,427000,426500,427000,426500,5
20250227,141000,2264061500,426000,426000,426000,426000,0
20250227,140900,2264061500,426000,426000,426000,425500,8
20250227,140800,2260654500,426000,425500,426000,425000,51
20250227,140700,2238950500,425000,425000,425000,425000,22
20250227,140600,2229600500,425000,425000,425000,425000,1
20250227,140500,2229175500,425000,424500,425000,424500,19
20250227,140400,2221109000,424500,424500,424500,424500,1
20250227,140300,2220684500,424000,424000,424000,424000,0
20250227,140200,2220684500,424000,424000,424000,424000,4
20250227,140100,2218988500,424000,424000,424000,424000,0
20250227,140000,2218988500,424000,424000,424000,424000,4
20250227,135900,2217292500,424500,424500,424500,424500,0
20250227,135800,2217292500,424500,424500,424500,424500,0
20250227,135700,2217292500,424500,424500,424500,424500,2
20250227,135600,2216443500,424500,424500,424500,424500,0
20250227,135500,2216443500,424500,424500,424500,424500,1
20250227,135400,2216019000,424000,424000,424000,424000,0
20250227,135300,2216019000,424000,424000,424000,424000,1
20250227,135200,2215595000,424000,424000,424000,424000,10
20250227,135100,2211355000,422000,422500,423000,422000,26
20250227,135000,2200359500,422500,423000,423000,422500,8
20250227,134900,2196977000,423000,423000,423000,423000,0
20250227,134800,2196977000,423000,423000,423000,423000,0
20250227,134700,2196977000,423000,424000,424000,423000,76
20250227,134600,2164756000,424000,424000,424000,424000,6
20250227,134500,2162212000,424500,425500,425500,424500,55
20250227,134400,2138817000,425500,425500,425500,425500,4
20250227,134300,2137115000,425500,425500,425500,425500,5
20250227,134200,2134987500,425500,425500,425500,425500,7
20250227,134100,2132009000,425500,425500,425500,425500,0
20250227,134000,2132009000,425500,425500,425500,425500,10
20250227,133900,2127754000,426000,426000,426000,426000,0
20250227,133800,2127754000,426000,426000,426000,426000,0
20250227,133700,2127754000,426000,426000,426000,426000,0
20250227,133600,2127754000,426000,426000,426000,426000,15
20250227,133500,2121364000,425500,426000,426000,425500,2
20250227,133400,2120512500,426000,426000,426000,426000,2
20250227,133300,2119660500,426000,426500,426500,426000,8
20250227,133200,2116252000,426500,426500,426500,426500,0
20250227,133100,2116252000,426500,426500,426500,426500,1
20250227,133000,2115825500,426500,426500,426500,426500,0
20250227,132900,2115825500,426500,426500,426500,426500,0
20250227,132800,2115825500,426500,426000,426500,426000,2
20250227,132700,2114973000,426000,426000,426000,426000,17
20250227,132600,2107731000,425500,426000,426000,425500,3
20250227,132500,2106454000,425500,425500,425500,425500,1
20250227,132400,2106028500,425000,425000,425000,425000,0
20250227,132300,2106028500,425000,425000,425000,425000,0
20250227,132200,2106028500,425000,426000,426500,425000,15
20250227,132100,2099641000,426000,427000,427000,426000,28
20250227,132000,2087700000,427000,427000,429000,427000,184
20250227,131900,2009111000,427000,427000,427000,427000,0
20250227,131800,2009111000,427000,427000,427000,427000,0
20250227,131700,2009111000,427000,427000,427000,427000,4
20250227,131600,2007403000,426000,426000,426000,426000,0
20250227,131500,2007403000,426000,426000,426000,426000,17
20250227,131400,2000161000,425500,425000,425500,425000,34
20250227,131300,1985703500,423500,423500,423500,423500,1
20250227,131200,1985280000,424000,424000,424000,424000,4
20250227,131100,1983584000,424500,424500,424500,424500,1
20250227,131000,1983159500,424500,425000,425000,424500,14
20250227,130900,1977213000,425500,425500,425500,425500,0
20250227,130800,1977213000,425500,425500,425500,425500,0
20250227,130700,1977213000,425500,425000,425500,425000,12
20250227,130600,1972112500,425000,425000,425000,425000,0
20250227,130500,1972112500,425000,425500,425500,425000,3
20250227,130400,1970836500,425000,425000,425000,425000,24
20250227,130300,1960636500,424500,423500,426000,423500,137
20250227,130200,1902524000,423500,423000,423500,423000,8
20250227,130100,1899136500,423000,423000,423000,423000,0
20250227,130000,1899136500,423000,422500,423000,422500,28
20250227,125900,1887293000,422500,422500,422500,422500,0
20250227,125800,1887293000,422500,422500,422500,422500,0
20250227,125700,1887293000,422500,422500,422500,422500,0
20250227,125600,1887293000,422500,422500,422500,422500,5
20250227,125500,1885180500,422500,422500,422500,422500,2
20250227,125400,1884335500,423000,422500,423000,422500,6
20250227,125300,1881800000,423500,423500,423500,423500,0
20250227,125200,1881800000,423500,423500,423500,423500,0
20250227,125100,1881800000,423500,422500,423500,422500,4
20250227,125000,1880109000,424000,424000,424000,424000,5
20250227,124900,1877989000,424000,424000,424000,424000,0
20250227,124800,1877989000,424000,423000,424000,422000,111
20250227,124700,1830962000,423000,423000,423000,423000,0
20250227,124600,1830962000,423000,423000,423000,423000,0
20250227,124500,1830962000,423000,421500,423000,421500,47
20250227,124400,1811136000,421500,421500,421500,421500,0
20250227,124300,1811136000,421500,421500,421500,421500,1
20250227,124200,1810714500,420500,421000,421000,420500,19
20250227,124100,1802716500,421000,421000,421000,421000,0
20250227,124000,1802716500,421000,421000,421000,421000,9
20250227,123900,1798927500,421500,421500,421500,421500,0
20250227,123800,1798927500,421500,421000,421500,421000,3
20250227,123700,1797664000,420500,420500,422000,420500,21
20250227,123600,1788832000,420500,420500,420500,420500,0
20250227,123500,1788832000,420500,421000,421000,420500,7
20250227,123400,1785886500,422000,421000,422000,420500,6
20250227,123300,1783361500,421500,421500,421500,421500,0
20250227,123200,1783361500,421500,421500,421500,421000,41
20250227,123100,1766094000,421500,421500,421500,421500,0
20250227,123000,1766094000,421500,421500,421500,421500,4
20250227,122900,1764408000,421500,421500,421500,421500,2
20250227,122800,1763565000,421500,421500,421500,421500,4
20250227,122700,1761879000,421500,421500,421500,421500,0
20250227,122600,1761879000,421500,421500,421500,421500,1
20250227,122500,1761457500,422000,421500,422000,421500,25
20250227,122400,1750918000,420500,421000,421000,420500,12
20250227,122300,1745866500,421000,421000,421000,421000,0
20250227,122200,1745866500,421000,421000,421000,421000,2
20250227,122100,1745024500,421000,421000,421000,421000,1
20250227,122000,1744603500,421000,421000,421000,421000,9
20250227,121900,1740814500,421500,421500,421500,421500,1
20250227,121800,1740393000,421000,421000,421000,421000,5
20250227,121700,1738288000,421000,421000,421000,421000,5
20250227,121600,1736183000,421500,421000,421500,421000,2
20250227,121500,1735340500,421000,421000,421000,421000,4
20250227,121400,1733656500,421000,421000,421000,421000,0
20250227,121300,1733656500,421000,421000,421000,421000,6
20250227,121200,1731130500,421500,421000,421500,421000,7
20250227,121100,1728183000,421000,421000,421000,421000,3
20250227,121000,1726920000,421500,421500,421500,421500,15
20250227,120900,1720597500,421500,422000,422000,421500,9
20250227,120800,1716801500,422000,422000,422000,422000,0
20250227,120700,1716801500,422000,422000,422000,422000,1
20250227,120600,1716379500,422000,422500,422500,422000,7
20250227,120500,1713423000,422500,422500,422500,422500,0
20250227,120400,1713423000,422500,422500,422500,422500,1
20250227,120300,1713000500,422500,422500,422500,422500,4
20250227,120200,1711310500,422500,423500,423500,422500,33
20250227,120100,1697352000,423500,423500,423500,423500,0
20250227,120000,1697352000,423500,423000,423500,423000,6
20250227,115900,1694812000,422500,423000,423500,422500,17
20250227,115800,1687624500,424000,424000,424000,424000,0
20250227,115700,1687624500,424000,424000,424000,424000,0
20250227,115600,1687624500,424000,421000,424000,421000,116
20250227,115500,1638758500,421000,421000,421000,421000,3
20250227,115400,1637495500,421000,421500,421500,421000,18
20250227,115300,1629909000,421500,421500,421500,421500,2
20250227,115200,1629066000,421500,421500,421500,421500,1
20250227,115100,1628644500,421500,421500,421500,421500,5
20250227,115000,1626537000,421500,422000,422000,421500,4
20250227,114900,1624850000,422000,422000,422000,422000,3
20250227,114800,1623584000,422000,423000,423000,422000,16
20250227,114700,1616822000,422500,423000,423000,422500,22
20250227,114600,1607518000,423000,423000,423000,423000,4
20250227,114500,1605826000,423000,423000,423000,423000,14
20250227,114400,1599904000,423000,423000,423000,423000,1
20250227,114300,1599481000,423000,423000,423000,423000,12
20250227,114200,1594405000,423000,423000,423000,423000,0
20250227,114100,1594405000,423000,423500,423500,423000,12
20250227,114000,1589326500,423500,423500,423500,423500,3
20250227,113900,1588056000,423500,423500,423500,423500,0
20250227,113800,1588056000,423500,423500,423500,423500,0
20250227,113700,1588056000,423500,423500,423500,423000,24
20250227,113600,1577894500,423500,423500,423500,423500,3
20250227,113500,1576624000,423500,423500,423500,423500,0
20250227,113400,1576624000,423500,423500,423500,423500,7
20250227,113300,1573659500,423500,423500,423500,423500,4
20250227,113200,1571965500,423500,423500,423500,423500,0
20250227,113100,1571965500,423500,423500,423500,423500,7
20250227,113000,1569001000,423500,423500,423500,423500,3
20250227,112900,1567730500,423500,424000,424000,423500,6
20250227,112800,1565187500,424000,424000,424000,424000,7
20250227,112700,1562219500,424500,424500,424500,424500,0
20250227,112600,1562219500,424500,424000,424500,424000,5
20250227,112500,1560099000,424500,424500,424500,424500,2
20250227,112400,1559250000,424000,424500,424500,424000,12
20250227,112300,1554161500,424500,424500,424500,424500,0
20250227,112200,1554161500,424500,424500,424500,424500,0
20250227,112100,1554161500,424500,424500,424500,424500,10
20250227,112000,1549916500,424500,424500,424500,424500,0
20250227,111900,1549916500,424500,424500,424500,424500,9
20250227,111800,1546096000,424500,424500,424500,424500,2
20250227,111700,1545247000,424500,424500,424500,424500,8
20250227,111600,1541851000,424500,424500,424500,424500,4
20250227,111500,1540153000,424500,424500,424500,424500,0
20250227,111400,1540153000,424500,424500,424500,424500,1
20250227,111300,1539728500,425000,425000,425000,425000,2
20250227,111200,1538878500,424000,424000,424000,423500,19
20250227,111100,1530823500,424000,423500,424000,423500,7
20250227,111000,1527857000,424000,424500,424500,424000,26
20250227,110900,1516827500,424500,424500,424500,424500,0
20250227,110800,1516827500,424500,424500,424500,424500,4
20250227,110700,1515129500,425000,425000,425000,425000,0
20250227,110600,1515129500,425000,425000,425000,425000,10
20250227,110500,1510879500,424500,424500,424500,424500,6
20250227,110400,1508332500,424500,424500,424500,424500,1
20250227,110300,1507908000,424500,424500,424500,424500,3
20250227,110200,1506634500,424500,424500,424500,424500,3
20250227,110100,1505361000,424500,424500,424500,424500,0
20250227,110000,1505361000,424500,424500,424500,424500,0
20250227,105900,1505361000,424500,424500,424500,424500,1
20250227,105800,1504936500,425000,425000,425000,425000,19
20250227,105700,1496861500,425500,425500,425500,425500,3
20250227,105600,1495585000,425500,426000,426000,425500,12
20250227,105500,1490476000,426500,427000,427000,426000,27
20250227,105400,1478972500,426500,426500,426500,426500,0
20250227,105300,1478972500,426500,427500,428000,425500,82
20250227,105200,1443960000,429000,427000,429000,427000,4
20250227,105100,1442250000,427500,425500,429500,425500,94
20250227,105000,1402131500,424500,424500,424500,424500,1
20250227,104900,1401707000,424500,424500,424500,424500,0
20250227,104800,1401707000,424500,424500,424500,424500,1
20250227,104700,1401282500,425500,426000,426000,425000,21
20250227,104600,1392351500,426000,426000,426000,426000,0
20250227,104500,1392351500,426000,425500,426000,425500,3
20250227,104400,1391074500,426000,426000,426000,426000,2
20250227,104300,1390222500,426000,427500,427500,426000,41
20250227,104200,1372720500,427500,427500,427500,427500,1
20250227,104100,1372293000,428000,428000,428000,428000,0
20250227,104000,1372293000,428000,428000,428000,428000,0
20250227,103900,1372293000,428000,427000,428000,427000,46
20250227,103800,1352644500,427000,427000,427000,427000,1
20250227,103700,1352217500,427500,427000,427500,427000,51
20250227,103600,1330439000,426500,426500,426500,426500,5
20250227,103500,1328306500,426500,426500,426500,426500,1
20250227,103400,1327880000,427000,427000,427000,427000,9
20250227,103300,1324037000,427500,428000,428000,427500,8
20250227,103200,1320615500,428000,428000,428000,428000,2
20250227,103100,1319759500,430000,429500,430000,428500,72
20250227,103000,1288867500,431000,431000,431000,431000,0
20250227,102900,1288867500,431000,430500,431000,430500,7
20250227,102800,1285851000,430500,426500,430500,426500,151
20250227,102700,1221360000,426500,426500,426500,426500,0
20250227,102600,1221360000,426500,426500,426500,426500,1
20250227,102500,1220933500,427500,427500,427500,427500,3
20250227,102400,1219651000,427000,427500,427500,426500,57
20250227,102300,1195313000,427500,427000,427500,427000,2
20250227,102200,1194458500,427500,427500,427500,427000,43
20250227,102100,1176092500,427500,427500,427500,427500,10
20250227,102000,1171817500,428000,428000,428000,428000,0
20250227,101900,1171817500,428000,428000,428000,428000,0
20250227,101800,1171817500,428000,428000,428000,428000,1
20250227,101700,1171389500,428500,429000,429000,428500,6
20250227,101600,1168817000,429000,429000,429000,429000,1
20250227,101500,1168388000,429000,429000,429000,429000,1
20250227,101400,1167959000,430000,430000,430000,430000,10
20250227,101300,1163659000,430500,430500,430500,430500,9
20250227,101200,1159784500,430500,430500,430500,430500,2
20250227,101100,1158923500,431000,431000,431000,431000,0
20250227,101000,1158923500,431000,431000,431000,431000,15
20250227,100900,1152458500,431000,431500,431500,431000,6
20250227,100800,1149872000,431000,432000,432000,431000,58
20250227,100700,1124817000,432000,430000,432000,430000,148
20250227,100600,1061029000,429500,429000,429500,429000,16
20250227,100500,1054161500,429000,429000,429000,429000,26
20250227,100400,1043007500,429500,429500,429500,429500,0
20250227,100300,1043007500,429500,429000,429500,429000,12
20250227,100200,1037858000,429000,429500,429500,429000,12
20250227,100100,1032709500,429000,429000,429000,429000,2
20250227,100000,1031851500,429500,429500,429500,429500,1
20250227,095900,1031422000,429000,429000,429000,429000,16
20250227,095800,1024558000,429000,429000,429000,429000,19
20250227,095700,1016407000,430500,431000,431000,430500,29
20250227,095600,1003919500,430500,430500,431000,430500,55
20250227,095500,980236000,430500,430000,430500,430000,3
20250227,095400,978945000,430500,430500,430500,430500,2
20250227,095300,978084000,431000,431000,431000,431000,34
20250227,095200,963430000,430000,430000,430000,430000,2
20250227,095100,962570000,430000,430500,430500,430000,8
20250227,095000,959129500,430500,430500,430500,430500,11
20250227,094900,954394000,431000,430500,431500,430500,54
20250227,094800,931144000,431000,431000,431000,431000,2
20250227,094700,930282000,431000,431500,431500,431000,6
20250227,094600,927693500,431500,431500,431500,431500,7
20250227,094500,924673000,431500,431000,431500,430500,149
20250227,094400,860421000,431500,428000,431500,428000,190
20250227,094300,778698000,428000,428000,428000,428000,74
20250227,094200,747026000,428000,427500,428000,427500,6
20250227,094100,744459000,427500,427500,427500,427500,0
20250227,094000,744459000,427500,427500,427500,427500,2
20250227,093900,743604000,427500,426500,427500,426500,45
20250227,093800,724384500,426500,426500,426500,426500,2
20250227,093700,723531500,426000,426000,426000,426000,1
20250227,093600,723105500,426000,426000,426000,426000,2
20250227,093500,722253500,426000,426000,426000,426000,7
20250227,093400,719271500,426000,426000,426000,426000,0
20250227,093300,719271500,426000,426000,426000,426000,1
20250227,093200,718845500,426000,426000,426000,426000,11
20250227,093100,714159500,427000,427000,427000,427000,2
20250227,093000,713305500,427000,427000,427000,427000,0
20250227,092900,713305500,427000,427000,427000,427000,2
20250227,092800,712451500,427000,429000,429000,427000,38
20250227,092700,696166500,429000,429500,429500,429000,90
20250227,092600,657518000,429500,431000,431000,429500,52
20250227,092500,635163000,431500,429000,431500,429000,329
20250227,092400,493645000,428000,426000,429000,425000,391
20250227,092300,326461000,425000,423500,425000,423500,86
20250227,092200,289993000,423000,421000,424000,420000,372
20250227,092100,132685500,419000,418000,419000,418000,15
20250227,092000,126405000,416500,416500,416500,416500,2
20250227,091900,125572000,416500,416000,416500,416000,25
20250227,091800,115170000,416000,416000,416000,416000,0
20250227,091700,115170000,416000,416000,416000,416000,11
20250227,091600,110594000,416000,416000,416000,416000,5
20250227,091500,108514000,416000,415500,416000,415500,16
20250227,091400,101863500,416000,415500,416000,415000,9
20250227,091300,98124000,415500,415500,415500,415500,17
20250227,091200,91060500,415000,416000,416000,415000,42
20250227,091100,73599000,416000,416000,416000,416000,30
20250227,091000,61119000,417000,417000,417000,417000,6
20250227,090900,58617000,418500,418500,418500,418500,0
20250227,090800,58617000,418500,418500,418500,417500,48
20250227,090700,38555000,418000,418000,418000,418000,0
20250227,090600,38555000,418000,418000,418000,418000,0
20250227,090500,38555000,418000,418000,418000,418000,5
20250227,090400,36465000,417000,417000,417000,417000,11
20250227,090300,31878000,417000,417000,417000,417000,4
20250227,090200,30210000,417000,420000,423000,417000,54
20250227,090100,7597000,423000,421000,423000,420000,12
20250227,090000,2546000,424000,424500,424500,424000,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183200 2708483000 427000 427000 427000 427000 152
3 20250227 183100 2708483000 427000 427000 427000 427000 0
4 20250227 183000 2708483000 427000 427000 427000 427000 0
5 20250227 182900 2708483000 427000 427000 427000 427000 0
6 20250227 182800 2708483000 427000 427000 427000 427000 0
7 20250227 182700 2708483000 427000 427000 427000 427000 0
8 20250227 182600 2708483000 427000 427000 427000 427000 0
9 20250227 182500 2708483000 427000 427000 427000 427000 0
10 20250227 182400 2708483000 427000 427000 427000 427000 0
11 20250227 182300 2708483000 427000 427000 427000 427000 0
12 20250227 182200 2708483000 427000 427000 427000 427000 0
13 20250227 182100 2708483000 427000 427000 427000 427000 0
14 20250227 182000 2708483000 427000 427000 427000 427000 0
15 20250227 181900 2708483000 427000 427000 427000 427000 0
16 20250227 181800 2708483000 427000 427000 427000 427000 0
17 20250227 181700 2708483000 427000 427000 427000 427000 0
18 20250227 181600 2708483000 427000 427000 427000 427000 0
19 20250227 181500 2708483000 427000 427000 427000 427000 0
20 20250227 181400 2708483000 427000 427000 427000 427000 0
21 20250227 181300 2708483000 427000 427000 427000 427000 0
22 20250227 181200 2708483000 427000 427000 427000 427000 0
23 20250227 181100 2708483000 427000 427000 427000 427000 0
24 20250227 181000 2708483000 427000 427000 427000 427000 0
25 20250227 180900 2708483000 427000 427000 427000 427000 0
26 20250227 180800 2708483000 427000 427000 427000 427000 0
27 20250227 180700 2708483000 427000 427000 427000 427000 0
28 20250227 180600 2708483000 427000 427000 427000 427000 0
29 20250227 180500 2708483000 427000 427000 427000 427000 0
30 20250227 180400 2708483000 427000 427000 427000 427000 0
31 20250227 180300 2708483000 427000 427000 427000 427000 0
32 20250227 180200 2708483000 427000 427000 427000 427000 152
33 20250227 180100 2708483000 427000 427000 427000 427000 0
34 20250227 180000 2708483000 427000 427000 427000 427000 0
35 20250227 175900 2708483000 427000 427000 427000 427000 0
36 20250227 175800 2708483000 427000 427000 427000 427000 0
37 20250227 175700 2708483000 427000 427000 427000 427000 0
38 20250227 175600 2708483000 427000 427000 427000 427000 0
39 20250227 175500 2708483000 427000 427000 427000 427000 0
40 20250227 175400 2708483000 427000 427000 427000 427000 0
41 20250227 175300 2708483000 427000 427000 427000 427000 0
42 20250227 175200 2708483000 427000 427000 427000 427000 0
43 20250227 175100 2708483000 427000 427000 427000 427000 0
44 20250227 175000 2708483000 427000 427000 427000 427000 0
45 20250227 174900 2708483000 427000 427000 427000 427000 0
46 20250227 174800 2708483000 427000 427000 427000 427000 0
47 20250227 174700 2708483000 427000 427000 427000 427000 0
48 20250227 174600 2708483000 427000 427000 427000 427000 0
49 20250227 174500 2708483000 427000 427000 427000 427000 0
50 20250227 174400 2708483000 427000 427000 427000 427000 0
51 20250227 174300 2708483000 427000 427000 427000 427000 0
52 20250227 174200 2708483000 427000 427000 427000 427000 0
53 20250227 174100 2708483000 427000 427000 427000 427000 0
54 20250227 174000 2708483000 427000 427000 427000 427000 0
55 20250227 173900 2708483000 427000 427000 427000 427000 0
56 20250227 173800 2708483000 427000 427000 427000 427000 0
57 20250227 173700 2708483000 427000 427000 427000 427000 0
58 20250227 173600 2708483000 427000 427000 427000 427000 0
59 20250227 173500 2708483000 427000 427000 427000 427000 0
60 20250227 173400 2708483000 427000 427000 427000 427000 0
61 20250227 173300 2708483000 427000 427000 427000 427000 0
62 20250227 173200 2708483000 427000 427000 427000 427000 152
63 20250227 173100 2708483000 427000 427000 427000 427000 0
64 20250227 173000 2708483000 427000 427000 427000 427000 0
65 20250227 172900 2708483000 427000 427000 427000 427000 0
66 20250227 172800 2708483000 427000 427000 427000 427000 0
67 20250227 172700 2708483000 427000 427000 427000 427000 0
68 20250227 172600 2708483000 427000 427000 427000 427000 0
69 20250227 172500 2708483000 427000 427000 427000 427000 0
70 20250227 172400 2708483000 427000 427000 427000 427000 0
71 20250227 172300 2708483000 427000 427000 427000 427000 0
72 20250227 172200 2708483000 427000 427000 427000 427000 0
73 20250227 172100 2708483000 427000 427000 427000 427000 0
74 20250227 172000 2708483000 427000 427000 427000 427000 0
75 20250227 171900 2708483000 427000 427000 427000 427000 0
76 20250227 171800 2708483000 427000 427000 427000 427000 0
77 20250227 171700 2708483000 427000 427000 427000 427000 0
78 20250227 171600 2708483000 427000 427000 427000 427000 0
79 20250227 171500 2708483000 427000 427000 427000 427000 0
80 20250227 171400 2708483000 427000 427000 427000 427000 0
81 20250227 171300 2708483000 427000 427000 427000 427000 0
82 20250227 171200 2708483000 427000 427000 427000 427000 0
83 20250227 171100 2708483000 427000 427000 427000 427000 0
84 20250227 171000 2708483000 427000 427000 427000 427000 0
85 20250227 170900 2708483000 427000 427000 427000 427000 0
86 20250227 170800 2708483000 427000 427000 427000 427000 0
87 20250227 170700 2708483000 427000 427000 427000 427000 0
88 20250227 170600 2708483000 427000 427000 427000 427000 0
89 20250227 170500 2708483000 427000 427000 427000 427000 0
90 20250227 170400 2708483000 427000 427000 427000 427000 0
91 20250227 170300 2708483000 427000 427000 427000 427000 0
92 20250227 170200 2708483000 427000 427000 427000 427000 152
93 20250227 170100 2708483000 427000 427000 427000 427000 0
94 20250227 170000 2708483000 427000 427000 427000 427000 0
95 20250227 165900 2708483000 427000 427000 427000 427000 0
96 20250227 165800 2708483000 427000 427000 427000 427000 0
97 20250227 165700 2708483000 427000 427000 427000 427000 0
98 20250227 165600 2708483000 427000 427000 427000 427000 0
99 20250227 165500 2708483000 427000 427000 427000 427000 0
100 20250227 165400 2708483000 427000 427000 427000 427000 0
101 20250227 165300 2708483000 427000 427000 427000 427000 0
102 20250227 165200 2708483000 427000 427000 427000 427000 0
103 20250227 165100 2708483000 427000 427000 427000 427000 0
104 20250227 165000 2708483000 427000 427000 427000 427000 0
105 20250227 164900 2708483000 427000 427000 427000 427000 0
106 20250227 164800 2708483000 427000 427000 427000 427000 0
107 20250227 164700 2708483000 427000 427000 427000 427000 0
108 20250227 164600 2708483000 427000 427000 427000 427000 0
109 20250227 164500 2708483000 427000 427000 427000 427000 0
110 20250227 164400 2708483000 427000 427000 427000 427000 0
111 20250227 164300 2708483000 427000 427000 427000 427000 0
112 20250227 164200 2708483000 427000 427000 427000 427000 0
113 20250227 164100 2708483000 427000 427000 427000 427000 0
114 20250227 164000 2708483000 427000 427000 427000 427000 0
115 20250227 163900 2708483000 427000 427000 427000 427000 0
116 20250227 163800 2708483000 427000 427000 427000 427000 0
117 20250227 163700 2708483000 427000 427000 427000 427000 0
118 20250227 163600 2708483000 427000 427000 427000 427000 0
119 20250227 163500 2708483000 427000 427000 427000 427000 0
120 20250227 163400 2708483000 427000 427000 427000 427000 0
121 20250227 163300 2708483000 427000 427000 427000 427000 0
122 20250227 163200 2708483000 427000 427000 427000 427000 152
123 20250227 163100 2708483000 427000 427000 427000 427000 0
124 20250227 163000 2708483000 427000 427000 427000 427000 0
125 20250227 162900 2708483000 427000 427000 427000 427000 0
126 20250227 162800 2708483000 427000 427000 427000 427000 0
127 20250227 162700 2708483000 427000 427000 427000 427000 0
128 20250227 162600 2708483000 427000 427000 427000 427000 0
129 20250227 162500 2708483000 427000 427000 427000 427000 0
130 20250227 162400 2708483000 427000 427000 427000 427000 0
131 20250227 162300 2708483000 427000 427000 427000 427000 0
132 20250227 162200 2708483000 427000 427000 427000 427000 0
133 20250227 162100 2708483000 427000 427000 427000 427000 0
134 20250227 162000 2708483000 427000 427000 427000 427000 0
135 20250227 161900 2708483000 427000 427000 427000 427000 0
136 20250227 161800 2708483000 427000 427000 427000 427000 0
137 20250227 161700 2708483000 427000 427000 427000 427000 0
138 20250227 161600 2708483000 427000 427000 427000 427000 0
139 20250227 161500 2708483000 427000 427000 427000 427000 0
140 20250227 161400 2708483000 427000 427000 427000 427000 0
141 20250227 161300 2708483000 427000 427000 427000 427000 0
142 20250227 161200 2708483000 427000 427000 427000 427000 0
143 20250227 161100 2708483000 427000 427000 427000 427000 0
144 20250227 161000 2708483000 427000 427000 427000 427000 0
145 20250227 160900 2708483000 427000 427000 427000 427000 0
146 20250227 160800 2708483000 427000 427000 427000 427000 0
147 20250227 160700 2708483000 427000 427000 427000 427000 0
148 20250227 160600 2708483000 427000 427000 427000 427000 0
149 20250227 160500 2708483000 427000 427000 427000 427000 0
150 20250227 160400 2708483000 427000 427000 427000 427000 0
151 20250227 160300 2708483000 427000 427000 427000 427000 0
152 20250227 160200 2708483000 427000 427000 427000 427000 152
153 20250227 160100 2708483000 427000 427000 427000 427000 0
154 20250227 160000 2708483000 427000 427000 427000 427000 0
155 20250227 155900 2708483000 427000 427000 427000 427000 0
156 20250227 155800 2708483000 427000 427000 427000 427000 0
157 20250227 155700 2708483000 427000 427000 427000 427000 0
158 20250227 155600 2708483000 427000 427000 427000 427000 0
159 20250227 155500 2708483000 427000 427000 427000 427000 0
160 20250227 155400 2708483000 427000 427000 427000 427000 0
161 20250227 155300 2708483000 427000 427000 427000 427000 0
162 20250227 155200 2708483000 427000 427000 427000 427000 0
163 20250227 155100 2708483000 427000 427000 427000 427000 0
164 20250227 155000 2708483000 427000 427000 427000 427000 0
165 20250227 154900 2708483000 427000 427000 427000 427000 0
166 20250227 154800 2708483000 427000 427000 427000 427000 0
167 20250227 154700 2708483000 427000 427000 427000 427000 0
168 20250227 154600 2708483000 427000 427000 427000 427000 0
169 20250227 154500 2708483000 427000 427000 427000 427000 0
170 20250227 154400 2708483000 427000 427000 427000 427000 0
171 20250227 154300 2708483000 427000 427000 427000 427000 0
172 20250227 154200 2708483000 427000 427000 427000 427000 0
173 20250227 154100 2708483000 427000 427000 427000 427000 0
174 20250227 154000 2708483000 427000 427000 427000 427000 0
175 20250227 153900 2708483000 427000 427000 427000 427000 0
176 20250227 153800 2708483000 427000 427000 427000 427000 0
177 20250227 153700 2708483000 427000 427000 427000 427000 0
178 20250227 153600 2708483000 427000 427000 427000 427000 0
179 20250227 153500 2708483000 427000 427000 427000 427000 0
180 20250227 153400 2708483000 427000 427000 427000 427000 0
181 20250227 153300 2708483000 427000 427000 427000 427000 0
182 20250227 153200 2708483000 427000 427000 427000 427000 152
183 20250227 153100 2708483000 427000 427000 427000 427000 0
184 20250227 153000 2708483000 427000 427000 427000 427000 152
185 20250227 152900 2643579000 424500 424500 424500 424500 0
186 20250227 152800 2643579000 424500 424500 424500 424500 0
187 20250227 152700 2643579000 424500 424500 424500 424500 0
188 20250227 152600 2643579000 424500 424500 424500 424500 0
189 20250227 152500 2643579000 424500 424500 424500 424500 0
190 20250227 152400 2643579000 424500 424500 424500 424500 0
191 20250227 152300 2643579000 424500 424500 424500 424500 0
192 20250227 152200 2643579000 424500 424500 424500 424500 0
193 20250227 152100 2643579000 424500 424500 424500 424500 0
194 20250227 152000 2643579000 424500 424500 424500 424500 0
195 20250227 151900 2643579000 424500 424500 425500 424500 7
196 20250227 151800 2640606500 425500 425500 425500 425500 3
197 20250227 151700 2639330000 424500 424500 424500 424500 0
198 20250227 151600 2639330000 424500 424500 425000 424500 16
199 20250227 151500 2632533000 425000 425000 425000 425000 11
200 20250227 151400 2627858000 425000 425000 425000 425000 32
201 20250227 151300 2614258000 425500 425500 425500 425500 1
202 20250227 151200 2613832500 425500 425000 425500 425000 14
203 20250227 151100 2607878000 425500 425000 425500 425000 5
204 20250227 151000 2605752500 425000 425000 425000 425000 15
205 20250227 150900 2599377500 425500 425500 425500 425500 1
206 20250227 150800 2598952000 425500 425500 425500 425500 1
207 20250227 150700 2598526500 425500 425500 425500 425500 1
208 20250227 150600 2598101000 425500 425500 425500 425500 20
209 20250227 150500 2589591000 425500 425000 425500 425000 2
210 20250227 150400 2588740500 425000 425000 425000 425000 12
211 20250227 150300 2583640500 425000 425000 425000 425000 5
212 20250227 150200 2581515500 425500 425500 425500 425500 0
213 20250227 150100 2581515500 425500 425500 425500 425000 8
214 20250227 150000 2578114500 425000 425500 425500 425000 3
215 20250227 145900 2576838500 425000 425000 425000 425000 0
216 20250227 145800 2576838500 425000 426000 426500 425000 136
217 20250227 145700 2518904500 426000 426000 426000 426000 0
218 20250227 145600 2518904500 426000 426000 426000 426000 0
219 20250227 145500 2518904500 426000 427000 427000 426000 4
220 20250227 145400 2517199500 426000 427000 427500 426000 103
221 20250227 145300 2473238000 427000 427000 427000 427000 2
222 20250227 145200 2472384000 427000 427000 427000 427000 0
223 20250227 145100 2472384000 427000 426500 427000 426000 18
224 20250227 145000 2464707500 427000 426000 427000 426000 75
225 20250227 144900 2432743500 426500 427000 427000 426500 36
226 20250227 144800 2417374500 426000 426000 426000 426000 0
227 20250227 144700 2417374500 426000 426000 426000 426000 5
228 20250227 144600 2415244500 427000 427000 427000 427000 0
229 20250227 144500 2415244500 427000 427000 427000 427000 1
230 20250227 144400 2414817500 426000 426000 426000 426000 0
231 20250227 144300 2414817500 426000 426000 426000 426000 0
232 20250227 144200 2414817500 426000 426500 426500 426000 30
233 20250227 144100 2402023000 427000 427000 427000 427000 0
234 20250227 144000 2402023000 427000 427000 427000 427000 1
235 20250227 143900 2401596000 427000 426500 427000 426500 41
236 20250227 143800 2384109000 426000 426500 426500 426000 2
237 20250227 143700 2383256500 426000 426000 426000 426000 0
238 20250227 143600 2383256500 426000 426000 426000 426000 0
239 20250227 143500 2383256500 426000 426500 426500 426000 25
240 20250227 143400 2372595000 426500 426500 426500 426500 0
241 20250227 143300 2372595000 426500 426500 426500 426500 0
242 20250227 143200 2372595000 426500 426500 426500 426500 1
243 20250227 143100 2372168500 428000 426000 428000 426000 59
244 20250227 143000 2347023500 425500 426000 426000 425500 12
245 20250227 142900 2341917000 426000 426000 426000 426000 0
246 20250227 142800 2341917000 426000 426000 426000 425500 3
247 20250227 142700 2340639500 426000 426000 426000 426000 0
248 20250227 142600 2340639500 426000 426000 426000 426000 1
249 20250227 142500 2340213500 425500 425500 425500 425500 0
250 20250227 142400 2340213500 425500 425500 425500 425500 0
251 20250227 142300 2340213500 425500 425500 425500 425500 0
252 20250227 142200 2340213500 425500 425000 425500 425000 54
253 20250227 142100 2317249500 425000 425000 425000 425000 0
254 20250227 142000 2317249500 425000 425000 425000 425000 2
255 20250227 141900 2316399500 424500 424500 424500 424500 0
256 20250227 141800 2316399500 424500 424500 424500 424500 0
257 20250227 141700 2316399500 424500 424500 424500 424500 0
258 20250227 141600 2316399500 424500 424500 424500 424500 1
259 20250227 141500 2315975000 425500 425500 425500 425500 1
260 20250227 141400 2315549500 425000 425000 425000 425000 2
261 20250227 141300 2314699500 424500 425500 425500 424500 12
262 20250227 141200 2309597500 424500 426000 426000 424500 102
263 20250227 141100 2266195000 427000 426500 427000 426500 5
264 20250227 141000 2264061500 426000 426000 426000 426000 0
265 20250227 140900 2264061500 426000 426000 426000 425500 8
266 20250227 140800 2260654500 426000 425500 426000 425000 51
267 20250227 140700 2238950500 425000 425000 425000 425000 22
268 20250227 140600 2229600500 425000 425000 425000 425000 1
269 20250227 140500 2229175500 425000 424500 425000 424500 19
270 20250227 140400 2221109000 424500 424500 424500 424500 1
271 20250227 140300 2220684500 424000 424000 424000 424000 0
272 20250227 140200 2220684500 424000 424000 424000 424000 4
273 20250227 140100 2218988500 424000 424000 424000 424000 0
274 20250227 140000 2218988500 424000 424000 424000 424000 4
275 20250227 135900 2217292500 424500 424500 424500 424500 0
276 20250227 135800 2217292500 424500 424500 424500 424500 0
277 20250227 135700 2217292500 424500 424500 424500 424500 2
278 20250227 135600 2216443500 424500 424500 424500 424500 0
279 20250227 135500 2216443500 424500 424500 424500 424500 1
280 20250227 135400 2216019000 424000 424000 424000 424000 0
281 20250227 135300 2216019000 424000 424000 424000 424000 1
282 20250227 135200 2215595000 424000 424000 424000 424000 10
283 20250227 135100 2211355000 422000 422500 423000 422000 26
284 20250227 135000 2200359500 422500 423000 423000 422500 8
285 20250227 134900 2196977000 423000 423000 423000 423000 0
286 20250227 134800 2196977000 423000 423000 423000 423000 0
287 20250227 134700 2196977000 423000 424000 424000 423000 76
288 20250227 134600 2164756000 424000 424000 424000 424000 6
289 20250227 134500 2162212000 424500 425500 425500 424500 55
290 20250227 134400 2138817000 425500 425500 425500 425500 4
291 20250227 134300 2137115000 425500 425500 425500 425500 5
292 20250227 134200 2134987500 425500 425500 425500 425500 7
293 20250227 134100 2132009000 425500 425500 425500 425500 0
294 20250227 134000 2132009000 425500 425500 425500 425500 10
295 20250227 133900 2127754000 426000 426000 426000 426000 0
296 20250227 133800 2127754000 426000 426000 426000 426000 0
297 20250227 133700 2127754000 426000 426000 426000 426000 0
298 20250227 133600 2127754000 426000 426000 426000 426000 15
299 20250227 133500 2121364000 425500 426000 426000 425500 2
300 20250227 133400 2120512500 426000 426000 426000 426000 2
301 20250227 133300 2119660500 426000 426500 426500 426000 8
302 20250227 133200 2116252000 426500 426500 426500 426500 0
303 20250227 133100 2116252000 426500 426500 426500 426500 1
304 20250227 133000 2115825500 426500 426500 426500 426500 0
305 20250227 132900 2115825500 426500 426500 426500 426500 0
306 20250227 132800 2115825500 426500 426000 426500 426000 2
307 20250227 132700 2114973000 426000 426000 426000 426000 17
308 20250227 132600 2107731000 425500 426000 426000 425500 3
309 20250227 132500 2106454000 425500 425500 425500 425500 1
310 20250227 132400 2106028500 425000 425000 425000 425000 0
311 20250227 132300 2106028500 425000 425000 425000 425000 0
312 20250227 132200 2106028500 425000 426000 426500 425000 15
313 20250227 132100 2099641000 426000 427000 427000 426000 28
314 20250227 132000 2087700000 427000 427000 429000 427000 184
315 20250227 131900 2009111000 427000 427000 427000 427000 0
316 20250227 131800 2009111000 427000 427000 427000 427000 0
317 20250227 131700 2009111000 427000 427000 427000 427000 4
318 20250227 131600 2007403000 426000 426000 426000 426000 0
319 20250227 131500 2007403000 426000 426000 426000 426000 17
320 20250227 131400 2000161000 425500 425000 425500 425000 34
321 20250227 131300 1985703500 423500 423500 423500 423500 1
322 20250227 131200 1985280000 424000 424000 424000 424000 4
323 20250227 131100 1983584000 424500 424500 424500 424500 1
324 20250227 131000 1983159500 424500 425000 425000 424500 14
325 20250227 130900 1977213000 425500 425500 425500 425500 0
326 20250227 130800 1977213000 425500 425500 425500 425500 0
327 20250227 130700 1977213000 425500 425000 425500 425000 12
328 20250227 130600 1972112500 425000 425000 425000 425000 0
329 20250227 130500 1972112500 425000 425500 425500 425000 3
330 20250227 130400 1970836500 425000 425000 425000 425000 24
331 20250227 130300 1960636500 424500 423500 426000 423500 137
332 20250227 130200 1902524000 423500 423000 423500 423000 8
333 20250227 130100 1899136500 423000 423000 423000 423000 0
334 20250227 130000 1899136500 423000 422500 423000 422500 28
335 20250227 125900 1887293000 422500 422500 422500 422500 0
336 20250227 125800 1887293000 422500 422500 422500 422500 0
337 20250227 125700 1887293000 422500 422500 422500 422500 0
338 20250227 125600 1887293000 422500 422500 422500 422500 5
339 20250227 125500 1885180500 422500 422500 422500 422500 2
340 20250227 125400 1884335500 423000 422500 423000 422500 6
341 20250227 125300 1881800000 423500 423500 423500 423500 0
342 20250227 125200 1881800000 423500 423500 423500 423500 0
343 20250227 125100 1881800000 423500 422500 423500 422500 4
344 20250227 125000 1880109000 424000 424000 424000 424000 5
345 20250227 124900 1877989000 424000 424000 424000 424000 0
346 20250227 124800 1877989000 424000 423000 424000 422000 111
347 20250227 124700 1830962000 423000 423000 423000 423000 0
348 20250227 124600 1830962000 423000 423000 423000 423000 0
349 20250227 124500 1830962000 423000 421500 423000 421500 47
350 20250227 124400 1811136000 421500 421500 421500 421500 0
351 20250227 124300 1811136000 421500 421500 421500 421500 1
352 20250227 124200 1810714500 420500 421000 421000 420500 19
353 20250227 124100 1802716500 421000 421000 421000 421000 0
354 20250227 124000 1802716500 421000 421000 421000 421000 9
355 20250227 123900 1798927500 421500 421500 421500 421500 0
356 20250227 123800 1798927500 421500 421000 421500 421000 3
357 20250227 123700 1797664000 420500 420500 422000 420500 21
358 20250227 123600 1788832000 420500 420500 420500 420500 0
359 20250227 123500 1788832000 420500 421000 421000 420500 7
360 20250227 123400 1785886500 422000 421000 422000 420500 6
361 20250227 123300 1783361500 421500 421500 421500 421500 0
362 20250227 123200 1783361500 421500 421500 421500 421000 41
363 20250227 123100 1766094000 421500 421500 421500 421500 0
364 20250227 123000 1766094000 421500 421500 421500 421500 4
365 20250227 122900 1764408000 421500 421500 421500 421500 2
366 20250227 122800 1763565000 421500 421500 421500 421500 4
367 20250227 122700 1761879000 421500 421500 421500 421500 0
368 20250227 122600 1761879000 421500 421500 421500 421500 1
369 20250227 122500 1761457500 422000 421500 422000 421500 25
370 20250227 122400 1750918000 420500 421000 421000 420500 12
371 20250227 122300 1745866500 421000 421000 421000 421000 0
372 20250227 122200 1745866500 421000 421000 421000 421000 2
373 20250227 122100 1745024500 421000 421000 421000 421000 1
374 20250227 122000 1744603500 421000 421000 421000 421000 9
375 20250227 121900 1740814500 421500 421500 421500 421500 1
376 20250227 121800 1740393000 421000 421000 421000 421000 5
377 20250227 121700 1738288000 421000 421000 421000 421000 5
378 20250227 121600 1736183000 421500 421000 421500 421000 2
379 20250227 121500 1735340500 421000 421000 421000 421000 4
380 20250227 121400 1733656500 421000 421000 421000 421000 0
381 20250227 121300 1733656500 421000 421000 421000 421000 6
382 20250227 121200 1731130500 421500 421000 421500 421000 7
383 20250227 121100 1728183000 421000 421000 421000 421000 3
384 20250227 121000 1726920000 421500 421500 421500 421500 15
385 20250227 120900 1720597500 421500 422000 422000 421500 9
386 20250227 120800 1716801500 422000 422000 422000 422000 0
387 20250227 120700 1716801500 422000 422000 422000 422000 1
388 20250227 120600 1716379500 422000 422500 422500 422000 7
389 20250227 120500 1713423000 422500 422500 422500 422500 0
390 20250227 120400 1713423000 422500 422500 422500 422500 1
391 20250227 120300 1713000500 422500 422500 422500 422500 4
392 20250227 120200 1711310500 422500 423500 423500 422500 33
393 20250227 120100 1697352000 423500 423500 423500 423500 0
394 20250227 120000 1697352000 423500 423000 423500 423000 6
395 20250227 115900 1694812000 422500 423000 423500 422500 17
396 20250227 115800 1687624500 424000 424000 424000 424000 0
397 20250227 115700 1687624500 424000 424000 424000 424000 0
398 20250227 115600 1687624500 424000 421000 424000 421000 116
399 20250227 115500 1638758500 421000 421000 421000 421000 3
400 20250227 115400 1637495500 421000 421500 421500 421000 18
401 20250227 115300 1629909000 421500 421500 421500 421500 2
402 20250227 115200 1629066000 421500 421500 421500 421500 1
403 20250227 115100 1628644500 421500 421500 421500 421500 5
404 20250227 115000 1626537000 421500 422000 422000 421500 4
405 20250227 114900 1624850000 422000 422000 422000 422000 3
406 20250227 114800 1623584000 422000 423000 423000 422000 16
407 20250227 114700 1616822000 422500 423000 423000 422500 22
408 20250227 114600 1607518000 423000 423000 423000 423000 4
409 20250227 114500 1605826000 423000 423000 423000 423000 14
410 20250227 114400 1599904000 423000 423000 423000 423000 1
411 20250227 114300 1599481000 423000 423000 423000 423000 12
412 20250227 114200 1594405000 423000 423000 423000 423000 0
413 20250227 114100 1594405000 423000 423500 423500 423000 12
414 20250227 114000 1589326500 423500 423500 423500 423500 3
415 20250227 113900 1588056000 423500 423500 423500 423500 0
416 20250227 113800 1588056000 423500 423500 423500 423500 0
417 20250227 113700 1588056000 423500 423500 423500 423000 24
418 20250227 113600 1577894500 423500 423500 423500 423500 3
419 20250227 113500 1576624000 423500 423500 423500 423500 0
420 20250227 113400 1576624000 423500 423500 423500 423500 7
421 20250227 113300 1573659500 423500 423500 423500 423500 4
422 20250227 113200 1571965500 423500 423500 423500 423500 0
423 20250227 113100 1571965500 423500 423500 423500 423500 7
424 20250227 113000 1569001000 423500 423500 423500 423500 3
425 20250227 112900 1567730500 423500 424000 424000 423500 6
426 20250227 112800 1565187500 424000 424000 424000 424000 7
427 20250227 112700 1562219500 424500 424500 424500 424500 0
428 20250227 112600 1562219500 424500 424000 424500 424000 5
429 20250227 112500 1560099000 424500 424500 424500 424500 2
430 20250227 112400 1559250000 424000 424500 424500 424000 12
431 20250227 112300 1554161500 424500 424500 424500 424500 0
432 20250227 112200 1554161500 424500 424500 424500 424500 0
433 20250227 112100 1554161500 424500 424500 424500 424500 10
434 20250227 112000 1549916500 424500 424500 424500 424500 0
435 20250227 111900 1549916500 424500 424500 424500 424500 9
436 20250227 111800 1546096000 424500 424500 424500 424500 2
437 20250227 111700 1545247000 424500 424500 424500 424500 8
438 20250227 111600 1541851000 424500 424500 424500 424500 4
439 20250227 111500 1540153000 424500 424500 424500 424500 0
440 20250227 111400 1540153000 424500 424500 424500 424500 1
441 20250227 111300 1539728500 425000 425000 425000 425000 2
442 20250227 111200 1538878500 424000 424000 424000 423500 19
443 20250227 111100 1530823500 424000 423500 424000 423500 7
444 20250227 111000 1527857000 424000 424500 424500 424000 26
445 20250227 110900 1516827500 424500 424500 424500 424500 0
446 20250227 110800 1516827500 424500 424500 424500 424500 4
447 20250227 110700 1515129500 425000 425000 425000 425000 0
448 20250227 110600 1515129500 425000 425000 425000 425000 10
449 20250227 110500 1510879500 424500 424500 424500 424500 6
450 20250227 110400 1508332500 424500 424500 424500 424500 1
451 20250227 110300 1507908000 424500 424500 424500 424500 3
452 20250227 110200 1506634500 424500 424500 424500 424500 3
453 20250227 110100 1505361000 424500 424500 424500 424500 0
454 20250227 110000 1505361000 424500 424500 424500 424500 0
455 20250227 105900 1505361000 424500 424500 424500 424500 1
456 20250227 105800 1504936500 425000 425000 425000 425000 19
457 20250227 105700 1496861500 425500 425500 425500 425500 3
458 20250227 105600 1495585000 425500 426000 426000 425500 12
459 20250227 105500 1490476000 426500 427000 427000 426000 27
460 20250227 105400 1478972500 426500 426500 426500 426500 0
461 20250227 105300 1478972500 426500 427500 428000 425500 82
462 20250227 105200 1443960000 429000 427000 429000 427000 4
463 20250227 105100 1442250000 427500 425500 429500 425500 94
464 20250227 105000 1402131500 424500 424500 424500 424500 1
465 20250227 104900 1401707000 424500 424500 424500 424500 0
466 20250227 104800 1401707000 424500 424500 424500 424500 1
467 20250227 104700 1401282500 425500 426000 426000 425000 21
468 20250227 104600 1392351500 426000 426000 426000 426000 0
469 20250227 104500 1392351500 426000 425500 426000 425500 3
470 20250227 104400 1391074500 426000 426000 426000 426000 2
471 20250227 104300 1390222500 426000 427500 427500 426000 41
472 20250227 104200 1372720500 427500 427500 427500 427500 1
473 20250227 104100 1372293000 428000 428000 428000 428000 0
474 20250227 104000 1372293000 428000 428000 428000 428000 0
475 20250227 103900 1372293000 428000 427000 428000 427000 46
476 20250227 103800 1352644500 427000 427000 427000 427000 1
477 20250227 103700 1352217500 427500 427000 427500 427000 51
478 20250227 103600 1330439000 426500 426500 426500 426500 5
479 20250227 103500 1328306500 426500 426500 426500 426500 1
480 20250227 103400 1327880000 427000 427000 427000 427000 9
481 20250227 103300 1324037000 427500 428000 428000 427500 8
482 20250227 103200 1320615500 428000 428000 428000 428000 2
483 20250227 103100 1319759500 430000 429500 430000 428500 72
484 20250227 103000 1288867500 431000 431000 431000 431000 0
485 20250227 102900 1288867500 431000 430500 431000 430500 7
486 20250227 102800 1285851000 430500 426500 430500 426500 151
487 20250227 102700 1221360000 426500 426500 426500 426500 0
488 20250227 102600 1221360000 426500 426500 426500 426500 1
489 20250227 102500 1220933500 427500 427500 427500 427500 3
490 20250227 102400 1219651000 427000 427500 427500 426500 57
491 20250227 102300 1195313000 427500 427000 427500 427000 2
492 20250227 102200 1194458500 427500 427500 427500 427000 43
493 20250227 102100 1176092500 427500 427500 427500 427500 10
494 20250227 102000 1171817500 428000 428000 428000 428000 0
495 20250227 101900 1171817500 428000 428000 428000 428000 0
496 20250227 101800 1171817500 428000 428000 428000 428000 1
497 20250227 101700 1171389500 428500 429000 429000 428500 6
498 20250227 101600 1168817000 429000 429000 429000 429000 1
499 20250227 101500 1168388000 429000 429000 429000 429000 1
500 20250227 101400 1167959000 430000 430000 430000 430000 10
501 20250227 101300 1163659000 430500 430500 430500 430500 9
502 20250227 101200 1159784500 430500 430500 430500 430500 2
503 20250227 101100 1158923500 431000 431000 431000 431000 0
504 20250227 101000 1158923500 431000 431000 431000 431000 15
505 20250227 100900 1152458500 431000 431500 431500 431000 6
506 20250227 100800 1149872000 431000 432000 432000 431000 58
507 20250227 100700 1124817000 432000 430000 432000 430000 148
508 20250227 100600 1061029000 429500 429000 429500 429000 16
509 20250227 100500 1054161500 429000 429000 429000 429000 26
510 20250227 100400 1043007500 429500 429500 429500 429500 0
511 20250227 100300 1043007500 429500 429000 429500 429000 12
512 20250227 100200 1037858000 429000 429500 429500 429000 12
513 20250227 100100 1032709500 429000 429000 429000 429000 2
514 20250227 100000 1031851500 429500 429500 429500 429500 1
515 20250227 095900 1031422000 429000 429000 429000 429000 16
516 20250227 095800 1024558000 429000 429000 429000 429000 19
517 20250227 095700 1016407000 430500 431000 431000 430500 29
518 20250227 095600 1003919500 430500 430500 431000 430500 55
519 20250227 095500 980236000 430500 430000 430500 430000 3
520 20250227 095400 978945000 430500 430500 430500 430500 2
521 20250227 095300 978084000 431000 431000 431000 431000 34
522 20250227 095200 963430000 430000 430000 430000 430000 2
523 20250227 095100 962570000 430000 430500 430500 430000 8
524 20250227 095000 959129500 430500 430500 430500 430500 11
525 20250227 094900 954394000 431000 430500 431500 430500 54
526 20250227 094800 931144000 431000 431000 431000 431000 2
527 20250227 094700 930282000 431000 431500 431500 431000 6
528 20250227 094600 927693500 431500 431500 431500 431500 7
529 20250227 094500 924673000 431500 431000 431500 430500 149
530 20250227 094400 860421000 431500 428000 431500 428000 190
531 20250227 094300 778698000 428000 428000 428000 428000 74
532 20250227 094200 747026000 428000 427500 428000 427500 6
533 20250227 094100 744459000 427500 427500 427500 427500 0
534 20250227 094000 744459000 427500 427500 427500 427500 2
535 20250227 093900 743604000 427500 426500 427500 426500 45
536 20250227 093800 724384500 426500 426500 426500 426500 2
537 20250227 093700 723531500 426000 426000 426000 426000 1
538 20250227 093600 723105500 426000 426000 426000 426000 2
539 20250227 093500 722253500 426000 426000 426000 426000 7
540 20250227 093400 719271500 426000 426000 426000 426000 0
541 20250227 093300 719271500 426000 426000 426000 426000 1
542 20250227 093200 718845500 426000 426000 426000 426000 11
543 20250227 093100 714159500 427000 427000 427000 427000 2
544 20250227 093000 713305500 427000 427000 427000 427000 0
545 20250227 092900 713305500 427000 427000 427000 427000 2
546 20250227 092800 712451500 427000 429000 429000 427000 38
547 20250227 092700 696166500 429000 429500 429500 429000 90
548 20250227 092600 657518000 429500 431000 431000 429500 52
549 20250227 092500 635163000 431500 429000 431500 429000 329
550 20250227 092400 493645000 428000 426000 429000 425000 391
551 20250227 092300 326461000 425000 423500 425000 423500 86
552 20250227 092200 289993000 423000 421000 424000 420000 372
553 20250227 092100 132685500 419000 418000 419000 418000 15
554 20250227 092000 126405000 416500 416500 416500 416500 2
555 20250227 091900 125572000 416500 416000 416500 416000 25
556 20250227 091800 115170000 416000 416000 416000 416000 0
557 20250227 091700 115170000 416000 416000 416000 416000 11
558 20250227 091600 110594000 416000 416000 416000 416000 5
559 20250227 091500 108514000 416000 415500 416000 415500 16
560 20250227 091400 101863500 416000 415500 416000 415000 9
561 20250227 091300 98124000 415500 415500 415500 415500 17
562 20250227 091200 91060500 415000 416000 416000 415000 42
563 20250227 091100 73599000 416000 416000 416000 416000 30
564 20250227 091000 61119000 417000 417000 417000 417000 6
565 20250227 090900 58617000 418500 418500 418500 418500 0
566 20250227 090800 58617000 418500 418500 418500 417500 48
567 20250227 090700 38555000 418000 418000 418000 418000 0
568 20250227 090600 38555000 418000 418000 418000 418000 0
569 20250227 090500 38555000 418000 418000 418000 418000 5
570 20250227 090400 36465000 417000 417000 417000 417000 11
571 20250227 090300 31878000 417000 417000 417000 417000 4
572 20250227 090200 30210000 417000 420000 423000 417000 54
573 20250227 090100 7597000 423000 421000 423000 420000 12
574 20250227 090000 2546000 424000 424500 424500 424000 6

1
000670/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,1842040,0,755236400000,0.00
20250224,0,1842040,0,754315380000,0.00
20250221,0,1842040,0,762604560000,0.00
20250220,0,1842040,0,768130680000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 1842040 0 755236400000 0.00
3 20250224 0 1842040 0 754315380000 0.00
4 20250221 0 1842040 0 762604560000 0.00
5 20250220 0 1842040 0 768130680000 0.00