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
000720/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183200,19829920750,35250,35250,35250,35250,20260
20250227,183100,19829920750,35250,35250,35250,35250,0
20250227,183000,19829920750,35250,35250,35250,35250,0
20250227,182900,19829920750,35250,35250,35250,35250,0
20250227,182800,19829920750,35250,35250,35250,35250,0
20250227,182700,19829920750,35250,35250,35250,35250,0
20250227,182600,19829920750,35250,35250,35250,35250,0
20250227,182500,19829920750,35250,35250,35250,35250,0
20250227,182400,19829920750,35250,35250,35250,35250,0
20250227,182300,19829920750,35250,35250,35250,35250,0
20250227,182200,19829920750,35250,35250,35250,35250,0
20250227,182100,19829920750,35250,35250,35250,35250,0
20250227,182000,19829920750,35250,35250,35250,35250,0
20250227,181900,19829920750,35250,35250,35250,35250,0
20250227,181800,19829920750,35250,35250,35250,35250,0
20250227,181700,19829920750,35250,35250,35250,35250,0
20250227,181600,19829920750,35250,35250,35250,35250,0
20250227,181500,19829920750,35250,35250,35250,35250,0
20250227,181400,19829920750,35250,35250,35250,35250,0
20250227,181300,19829920750,35250,35250,35250,35250,0
20250227,181200,19829920750,35250,35250,35250,35250,0
20250227,181100,19829920750,35250,35250,35250,35250,0
20250227,181000,19829920750,35250,35250,35250,35250,0
20250227,180900,19829920750,35250,35250,35250,35250,0
20250227,180800,19829920750,35250,35250,35250,35250,0
20250227,180700,19829920750,35250,35250,35250,35250,0
20250227,180600,19829920750,35250,35250,35250,35250,0
20250227,180500,19829920750,35250,35250,35250,35250,0
20250227,180400,19829920750,35250,35250,35250,35250,0
20250227,180300,19829920750,35250,35250,35250,35250,0
20250227,180200,19829920750,35250,35250,35250,35250,20260
20250227,180100,19829920750,35250,35250,35250,35250,0
20250227,180000,19829920750,35250,35250,35250,35250,0
20250227,175900,19829920750,35250,35250,35250,35250,0
20250227,175800,19829920750,35250,35250,35250,35250,0
20250227,175700,19829920750,35250,35250,35250,35250,0
20250227,175600,19829920750,35250,35250,35250,35250,0
20250227,175500,19829920750,35250,35250,35250,35250,0
20250227,175400,19829920750,35250,35250,35250,35250,0
20250227,175300,19829920750,35250,35250,35250,35250,0
20250227,175200,19829920750,35250,35250,35250,35250,0
20250227,175100,19829920750,35250,35250,35250,35250,0
20250227,175000,19829920750,35250,35250,35250,35250,0
20250227,174900,19829920750,35250,35250,35250,35250,0
20250227,174800,19829920750,35250,35250,35250,35250,0
20250227,174700,19829920750,35250,35250,35250,35250,0
20250227,174600,19829920750,35250,35250,35250,35250,0
20250227,174500,19829920750,35250,35250,35250,35250,0
20250227,174400,19829920750,35250,35250,35250,35250,0
20250227,174300,19829920750,35250,35250,35250,35250,0
20250227,174200,19829920750,35250,35250,35250,35250,0
20250227,174100,19829920750,35250,35250,35250,35250,0
20250227,174000,19829920750,35250,35250,35250,35250,0
20250227,173900,19829920750,35250,35250,35250,35250,0
20250227,173800,19829920750,35250,35250,35250,35250,0
20250227,173700,19829920750,35250,35250,35250,35250,0
20250227,173600,19829920750,35250,35250,35250,35250,0
20250227,173500,19829920750,35250,35250,35250,35250,0
20250227,173400,19829920750,35250,35250,35250,35250,0
20250227,173300,19829920750,35250,35250,35250,35250,0
20250227,173200,19829920750,35250,35250,35250,35250,20260
20250227,173100,19829920750,35250,35250,35250,35250,0
20250227,173000,19829920750,35250,35250,35250,35250,0
20250227,172900,19829920750,35250,35250,35250,35250,0
20250227,172800,19829920750,35250,35250,35250,35250,0
20250227,172700,19829920750,35250,35250,35250,35250,0
20250227,172600,19829920750,35250,35250,35250,35250,0
20250227,172500,19829920750,35250,35250,35250,35250,0
20250227,172400,19829920750,35250,35250,35250,35250,0
20250227,172300,19829920750,35250,35250,35250,35250,0
20250227,172200,19829920750,35250,35250,35250,35250,0
20250227,172100,19829920750,35250,35250,35250,35250,0
20250227,172000,19829920750,35250,35250,35250,35250,0
20250227,171900,19829920750,35250,35250,35250,35250,0
20250227,171800,19829920750,35250,35250,35250,35250,0
20250227,171700,19829920750,35250,35250,35250,35250,0
20250227,171600,19829920750,35250,35250,35250,35250,0
20250227,171500,19829920750,35250,35250,35250,35250,0
20250227,171400,19829920750,35250,35250,35250,35250,0
20250227,171300,19829920750,35250,35250,35250,35250,0
20250227,171200,19829920750,35250,35250,35250,35250,0
20250227,171100,19829920750,35250,35250,35250,35250,0
20250227,171000,19829920750,35250,35250,35250,35250,0
20250227,170900,19829920750,35250,35250,35250,35250,0
20250227,170800,19829920750,35250,35250,35250,35250,0
20250227,170700,19829920750,35250,35250,35250,35250,0
20250227,170600,19829920750,35250,35250,35250,35250,0
20250227,170500,19829920750,35250,35250,35250,35250,0
20250227,170400,19829920750,35250,35250,35250,35250,0
20250227,170300,19829920750,35250,35250,35250,35250,0
20250227,170200,19829920750,35250,35250,35250,35250,20260
20250227,170100,19829920750,35250,35250,35250,35250,0
20250227,170000,19829920750,35250,35250,35250,35250,0
20250227,165900,19829920750,35250,35250,35250,35250,0
20250227,165800,19829920750,35250,35250,35250,35250,0
20250227,165700,19829920750,35250,35250,35250,35250,0
20250227,165600,19829920750,35250,35250,35250,35250,0
20250227,165500,19829920750,35250,35250,35250,35250,0
20250227,165400,19829920750,35250,35250,35250,35250,0
20250227,165300,19829920750,35250,35250,35250,35250,0
20250227,165200,19829920750,35250,35250,35250,35250,0
20250227,165100,19829920750,35250,35250,35250,35250,0
20250227,165000,19829920750,35250,35250,35250,35250,0
20250227,164900,19829920750,35250,35250,35250,35250,0
20250227,164800,19829920750,35250,35250,35250,35250,0
20250227,164700,19829920750,35250,35250,35250,35250,0
20250227,164600,19829920750,35250,35250,35250,35250,0
20250227,164500,19829920750,35250,35250,35250,35250,0
20250227,164400,19829920750,35250,35250,35250,35250,0
20250227,164300,19829920750,35250,35250,35250,35250,0
20250227,164200,19829920750,35250,35250,35250,35250,0
20250227,164100,19829920750,35250,35250,35250,35250,0
20250227,164000,19829920750,35250,35250,35250,35250,0
20250227,163900,19829920750,35250,35250,35250,35250,0
20250227,163800,19829920750,35250,35250,35250,35250,0
20250227,163700,19829920750,35250,35250,35250,35250,0
20250227,163600,19829920750,35250,35250,35250,35250,0
20250227,163500,19829920750,35250,35250,35250,35250,0
20250227,163400,19829920750,35250,35250,35250,35250,0
20250227,163300,19829920750,35250,35250,35250,35250,0
20250227,163200,19829920750,35250,35250,35250,35250,20260
20250227,163100,19829920750,35250,35250,35250,35250,0
20250227,163000,19829920750,35250,35250,35250,35250,0
20250227,162900,19829920750,35250,35250,35250,35250,0
20250227,162800,19829920750,35250,35250,35250,35250,0
20250227,162700,19829920750,35250,35250,35250,35250,0
20250227,162600,19829920750,35250,35250,35250,35250,0
20250227,162500,19829920750,35250,35250,35250,35250,0
20250227,162400,19829920750,35250,35250,35250,35250,0
20250227,162300,19829920750,35250,35250,35250,35250,0
20250227,162200,19829920750,35250,35250,35250,35250,0
20250227,162100,19829920750,35250,35250,35250,35250,0
20250227,162000,19829920750,35250,35250,35250,35250,0
20250227,161900,19829920750,35250,35250,35250,35250,0
20250227,161800,19829920750,35250,35250,35250,35250,0
20250227,161700,19829920750,35250,35250,35250,35250,0
20250227,161600,19829920750,35250,35250,35250,35250,0
20250227,161500,19829920750,35250,35250,35250,35250,0
20250227,161400,19829920750,35250,35250,35250,35250,0
20250227,161300,19829920750,35250,35250,35250,35250,0
20250227,161200,19829920750,35250,35250,35250,35250,0
20250227,161100,19829920750,35250,35250,35250,35250,0
20250227,161000,19829920750,35250,35250,35250,35250,0
20250227,160900,19829920750,35250,35250,35250,35250,0
20250227,160800,19829920750,35250,35250,35250,35250,0
20250227,160700,19829920750,35250,35250,35250,35250,0
20250227,160600,19829920750,35250,35250,35250,35250,0
20250227,160500,19829920750,35250,35250,35250,35250,0
20250227,160400,19829920750,35250,35250,35250,35250,0
20250227,160300,19829920750,35250,35250,35250,35250,0
20250227,160200,19829920750,35250,35250,35250,35250,20260
20250227,160100,19829920750,35250,35250,35250,35250,0
20250227,160000,19829920750,35250,35250,35250,35250,0
20250227,155900,19829920750,35250,35250,35250,35250,0
20250227,155800,19829920750,35250,35250,35250,35250,0
20250227,155700,19829920750,35250,35250,35250,35250,0
20250227,155600,19829920750,35250,35250,35250,35250,0
20250227,155500,19829920750,35250,35250,35250,35250,0
20250227,155400,19829920750,35250,35250,35250,35250,0
20250227,155300,19829920750,35250,35250,35250,35250,0
20250227,155200,19829920750,35250,35250,35250,35250,0
20250227,155100,19829920750,35250,35250,35250,35250,0
20250227,155000,19829920750,35250,35250,35250,35250,0
20250227,154900,19829920750,35250,35250,35250,35250,0
20250227,154800,19829920750,35250,35250,35250,35250,0
20250227,154700,19829920750,35250,35250,35250,35250,0
20250227,154600,19829920750,35250,35250,35250,35250,0
20250227,154500,19829920750,35250,35250,35250,35250,0
20250227,154400,19829920750,35250,35250,35250,35250,0
20250227,154300,19829920750,35250,35250,35250,35250,0
20250227,154200,19829920750,35250,35250,35250,35250,0
20250227,154100,19829920750,35250,35250,35250,35250,0
20250227,154000,19829920750,35250,35250,35250,35250,0
20250227,153900,19829920750,35250,35250,35250,35250,0
20250227,153800,19829920750,35250,35250,35250,35250,0
20250227,153700,19829920750,35250,35250,35250,35250,0
20250227,153600,19829920750,35250,35250,35250,35250,0
20250227,153500,19829920750,35250,35250,35250,35250,0
20250227,153400,19829920750,35250,35250,35250,35250,0
20250227,153300,19829920750,35250,35250,35250,35250,0
20250227,153200,19829920750,35250,35250,35250,35250,20260
20250227,153100,19829920750,35250,35250,35250,35250,0
20250227,153000,19829920750,35250,35250,35250,35250,20260
20250227,152900,19115755750,35200,35200,35200,35200,0
20250227,152800,19115755750,35200,35200,35200,35200,0
20250227,152700,19115755750,35200,35200,35200,35200,0
20250227,152600,19115755750,35200,35200,35200,35200,0
20250227,152500,19115755750,35200,35200,35200,35200,0
20250227,152400,19115755750,35200,35200,35200,35200,0
20250227,152300,19115755750,35200,35200,35200,35200,0
20250227,152200,19115755750,35200,35200,35200,35200,0
20250227,152100,19115755750,35200,35200,35200,35200,0
20250227,152000,19115755750,35200,35200,35200,35200,0
20250227,151900,19115755750,35200,35150,35200,35150,975
20250227,151800,19081449800,35200,35150,35200,35150,1134
20250227,151700,19041550800,35200,35150,35200,35100,3754
20250227,151600,18909577600,35150,35100,35150,35100,792
20250227,151500,18881759450,35150,35150,35150,35100,620
20250227,151400,18859972250,35100,35150,35150,35100,595
20250227,151300,18839065750,35150,35100,35150,35100,2251
20250227,151200,18760040350,35150,35150,35150,35100,1649
20250227,151100,18702083600,35100,35150,35150,35100,836
20250227,151000,18672715450,35100,35150,35150,35100,369
20250227,150900,18659745200,35150,35150,35150,35100,411
20250227,150800,18645299700,35150,35150,35150,35100,347
20250227,150700,18633102800,35150,35100,35150,35100,204
20250227,150600,18625933950,35150,35150,35200,35100,1938
20250227,150500,18557812150,35100,35150,35150,35100,130
20250227,150400,18553245150,35150,35200,35200,35100,693
20250227,150300,18528878100,35100,35200,35200,35100,1512
20250227,150200,18475728750,35200,35200,35200,35150,366
20250227,150100,18462847450,35200,35100,35200,35100,2065
20250227,150000,18390282650,35100,35100,35150,35050,1159
20250227,145900,18349608750,35050,35050,35150,35050,2481
20250227,145800,18262637600,35050,35050,35100,35050,670
20250227,145700,18239141350,35100,35000,35100,35000,478
20250227,145600,18222373550,35150,35150,35150,35000,4141
20250227,145500,18077060600,35100,35100,35150,35100,2774
20250227,145400,17979628450,35100,35150,35150,35100,580
20250227,145300,17959260850,35100,35050,35150,35050,2532
20250227,145200,17870367150,35050,35100,35100,35050,564
20250227,145100,17850588800,35100,35100,35100,35050,398
20250227,145000,17836636800,35050,35050,35100,35050,369
20250227,144900,17823695750,35050,35100,35100,35050,534
20250227,144800,17804971200,35050,35100,35100,35050,600
20250227,144700,17783929450,35050,35050,35100,35000,5309
20250227,144600,17597841550,35050,35000,35050,35000,771
20250227,144500,17570847650,35000,35000,35050,35000,917
20250227,144400,17538730450,35000,35050,35050,35000,451
20250227,144300,17522936350,35000,35000,35050,35000,704
20250227,144200,17498289800,35000,35000,35050,34950,939
20250227,144100,17465432100,35000,35000,35050,35000,8156
20250227,144000,17179966100,35000,35050,35100,35000,1462
20250227,143900,17128733850,35050,35100,35100,35050,2881
20250227,143800,17027684250,35050,35050,35100,35050,297
20250227,143700,17017271800,35050,35050,35100,35050,573
20250227,143600,16997176950,35100,35100,35100,35050,638
20250227,143500,16974799150,35100,35050,35100,35050,367
20250227,143400,16961933450,35050,35050,35100,35050,547
20250227,143300,16942749750,35100,35050,35100,35050,580
20250227,143200,16922408100,35050,35100,35100,35050,1093
20250227,143100,16884083550,35050,35050,35100,35050,483
20250227,143000,16867146600,35100,35050,35100,35050,725
20250227,142900,16841718050,35050,35050,35100,35050,478
20250227,142800,16824956200,35100,35100,35100,35050,824
20250227,142700,16796050650,35100,35100,35100,35050,589
20250227,142600,16775388750,35050,35050,35100,35050,364
20250227,142500,16762628350,35050,35050,35100,35050,515
20250227,142400,16744568350,35050,35100,35100,35050,579
20250227,142300,16724266800,35050,35100,35100,35050,591
20250227,142200,16703540900,35050,35100,35100,35050,500
20250227,142100,16686010650,35050,35100,35100,35050,460
20250227,142000,16669876050,35050,35150,35150,35050,376
20250227,141900,16656693600,35050,35100,35150,35050,1474
20250227,141800,16604962750,35050,35100,35100,35050,452
20250227,141700,16589104850,35100,35100,35150,35050,602
20250227,141600,16567998400,35100,35050,35150,35050,768
20250227,141500,16541052950,35100,35050,35100,35050,248
20250227,141400,16532357600,35050,35050,35150,35050,748
20250227,141300,16506112400,35100,35100,35100,35050,677
20250227,141200,16482367500,35050,35100,35100,35050,738
20250227,141100,16456479600,35050,35100,35100,35050,537
20250227,141000,16437646900,35100,35100,35100,35050,378
20250227,140900,16424395250,35050,35100,35150,35050,1394
20250227,140800,16375470100,35100,35100,35150,35050,769
20250227,140700,16348488550,35100,35050,35100,35050,1160
20250227,140600,16307796500,35100,35050,35100,35050,532
20250227,140500,16289141850,35050,35050,35100,35050,458
20250227,140400,16273082550,35050,35100,35100,35050,547
20250227,140300,16253898900,35100,35100,35100,35050,247
20250227,140200,16245238850,35100,35050,35100,35050,1358
20250227,140100,16197631850,35100,35050,35100,35050,793
20250227,140000,16169816600,35050,35050,35100,35050,576
20250227,135900,16149622000,35050,35100,35100,35050,626
20250227,135800,16127676850,35050,35100,35100,35050,590
20250227,135700,16106983850,35050,35050,35100,35050,544
20250227,135600,16087915250,35100,35050,35100,35050,465
20250227,135500,16071612450,35100,35100,35100,35050,638
20250227,135400,16049244550,35050,35050,35100,35050,443
20250227,135300,16033712200,35100,35050,35100,35050,803
20250227,135200,16005552150,35100,35050,35100,35050,427
20250227,135100,15990582200,35050,35100,35100,35050,537
20250227,135000,15971752650,35100,35100,35100,35050,484
20250227,134900,15954785900,35050,35100,35100,35050,533
20250227,134800,15936093700,35100,35050,35100,35050,464
20250227,134700,15919828700,35050,35050,35100,35050,563
20250227,134600,15900087100,35050,35050,35100,35050,1043
20250227,134500,15863523200,35050,35050,35100,35050,335
20250227,134400,15851779500,35050,35050,35100,35000,1436
20250227,134300,15801450950,35050,35000,35050,35000,498
20250227,134200,15784014250,35050,35050,35050,35000,1136
20250227,134100,15744243000,35050,35000,35050,35000,1703
20250227,134000,15684634900,35000,35050,35050,35000,436
20250227,133900,15669372850,35050,35050,35050,34950,1626
20250227,133800,15612470050,35000,35000,35050,35000,654
20250227,133700,15589572950,35050,35000,35050,35000,553
20250227,133600,15570208450,35000,35050,35050,35000,1344
20250227,133500,15523166300,35000,35000,35050,35000,2907
20250227,133400,15421415250,35000,35000,35050,34950,2515
20250227,133300,15333380550,35050,35050,35050,35000,916
20250227,133200,15301310300,35000,35050,35050,35000,2887
20250227,133100,15200259450,35050,35050,35050,35000,854
20250227,133000,15170344000,35050,35000,35050,35000,596
20250227,132900,15149472600,35000,35050,35050,35000,1161
20250227,132800,15108803750,35050,35050,35050,35000,825
20250227,132700,15079897850,35000,35000,35050,35000,1160
20250227,132600,15039274950,35000,35050,35050,35000,1780
20250227,132500,14976913050,35000,35050,35050,35000,805
20250227,132400,14948716250,35000,35050,35050,35000,1033
20250227,132300,14912525800,35000,35050,35050,35000,471
20250227,132200,14896035700,35050,35050,35050,35000,1445
20250227,132100,14845425900,35050,35050,35050,35000,668
20250227,132000,14822032500,35000,35050,35050,35000,4347
20250227,131900,14669868550,35050,35000,35100,35000,989
20250227,131800,14635197350,35050,35050,35050,35000,693
20250227,131700,14610923950,35050,35050,35050,35000,796
20250227,131600,14583042250,35050,35100,35100,35000,1257
20250227,131500,14538992900,35100,35100,35100,35050,438
20250227,131400,14523634450,35100,35150,35150,35000,5660
20250227,131300,14325194550,35150,35150,35150,35100,584
20250227,131200,14304682300,35150,35150,35150,35100,873
20250227,131100,14274027900,35100,35100,35150,35050,2513
20250227,131000,14185821850,35100,35100,35150,35050,5534
20250227,130900,13991726550,35150,35150,35150,35100,569
20250227,130800,13971747050,35100,35150,35150,35100,622
20250227,130700,13949907050,35100,35100,35150,35050,4089
20250227,130600,13806400550,35100,35200,35200,35100,9737
20250227,130500,13464309650,35200,35200,35200,35150,1461
20250227,130400,13412944000,35200,35200,35250,35150,5714
20250227,130300,13211823400,35200,35200,35250,35200,469
20250227,130200,13195307300,35200,35300,35300,35200,9609
20250227,130100,12856624700,35300,35300,35300,35250,1077
20250227,130000,12818621750,35300,35300,35300,35250,1034
20250227,125900,12782136650,35250,35300,35300,35250,353
20250227,125800,12769678050,35300,35300,35300,35250,494
20250227,125700,12752240150,35300,35300,35300,35250,46
20250227,125600,12750616950,35250,35250,35250,35200,3841
20250227,125500,12615247500,35200,35200,35250,35200,1269
20250227,125400,12570572950,35250,35250,35250,35200,422
20250227,125300,12555704250,35250,35300,35300,35200,615
20250227,125200,12534029400,35300,35350,35350,35250,3232
20250227,125100,12419983450,35350,35350,35350,35300,212
20250227,125000,12412498600,35350,35350,35350,35300,161
20250227,124900,12406810900,35350,35350,35350,35300,734
20250227,124800,12380870200,35350,35250,35350,35250,205
20250227,124700,12373633050,35250,35350,35350,35250,275
20250227,124600,12363928600,35300,35350,35350,35250,20
20250227,124500,12363221800,35250,35250,35350,35250,747
20250227,124400,12336881900,35300,35350,35350,35250,1795
20250227,124300,12273526300,35350,35300,35350,35250,978
20250227,124200,12238993850,35350,35300,35350,35250,163
20250227,124100,12233236200,35300,35300,35300,35250,647
20250227,124000,12210402650,35250,35250,35300,35250,290
20250227,123900,12200165850,35300,35300,35300,35250,228
20250227,123800,12192118250,35300,35250,35300,35250,437
20250227,123700,12176695150,35300,35300,35300,35250,306
20250227,123600,12165899150,35300,35250,35300,35250,420
20250227,123500,12151075900,35200,35250,35300,35200,507
20250227,123400,12133206300,35300,35200,35300,35200,621
20250227,123300,12111321850,35250,35300,35300,35200,883
20250227,123200,12080187900,35300,35200,35300,35200,806
20250227,123100,12051773350,35250,35250,35250,35200,630
20250227,123000,12029579600,35200,35250,35250,35200,230
20250227,122900,12021472400,35250,35200,35250,35200,499
20250227,122800,12003885950,35250,35250,35250,35200,682
20250227,122700,11979855000,35250,35250,35250,35200,492
20250227,122600,11962516950,35250,35250,35250,35200,930
20250227,122500,11929735950,35250,35250,35250,35200,447
20250227,122400,11913983500,35200,35200,35250,35200,551
20250227,122300,11894569100,35250,35200,35250,35200,422
20250227,122200,11879699600,35250,35250,35250,35200,279
20250227,122100,11869868200,35250,35250,35250,35200,249
20250227,122000,11861091200,35250,35300,35300,35200,3710
20250227,121900,11730337300,35250,35300,35350,35250,5133
20250227,121800,11549194600,35350,35300,35350,35300,698
20250227,121700,11524546450,35350,35350,35350,35300,659
20250227,121600,11501256500,35300,35350,35350,35300,513
20250227,121500,11483124400,35350,35350,35350,35300,700
20250227,121400,11458382200,35350,35350,35350,35300,436
20250227,121300,11442972250,35300,35350,35350,35300,599
20250227,121200,11421801550,35300,35350,35350,35300,1161
20250227,121100,11380810800,35350,35300,35350,35300,59
20250227,121000,11378725500,35350,35350,35350,35300,415
20250227,120900,11364064600,35300,35350,35400,35300,1960
20250227,120800,11294769850,35400,35350,35400,35350,323
20250227,120700,11283338600,35350,35350,35400,35350,368
20250227,120600,11270323850,35350,35400,35400,35350,357
20250227,120500,11257686600,35400,35400,35400,35400,70
20250227,120400,11255208600,35400,35400,35400,35350,367
20250227,120300,11242220750,35400,35400,35400,35350,464
20250227,120200,11225817100,35400,35400,35400,35350,1134
20250227,120100,11185723800,35400,35400,35400,35350,311
20250227,120000,11174717700,35400,35350,35400,35300,1186
20250227,115900,11132791900,35300,35300,35350,35300,435
20250227,115800,11117420050,35350,35350,35350,35300,868
20250227,115700,11086738050,35350,35350,35400,35300,583
20250227,115600,11066135400,35350,35300,35350,35300,219
20250227,115500,11058394650,35350,35300,35350,35300,205
20250227,115400,11051149450,35350,35400,35400,35300,373
20250227,115300,11037960600,35300,35400,35400,35300,358
20250227,115200,11025297000,35300,35350,35350,35300,500
20250227,115100,11007625950,35300,35350,35350,35300,1199
20250227,115000,10965250100,35300,35350,35350,35300,474
20250227,114900,10948494400,35350,35350,35350,35300,382
20250227,114800,10935001850,35350,35350,35350,35350,863
20250227,114700,10904494800,35350,35350,35400,35350,456
20250227,114600,10888373300,35400,35400,35400,35350,218
20250227,114500,10880663050,35400,35400,35400,35350,219
20250227,114400,10872914150,35400,35350,35400,35350,232
20250227,114300,10864704800,35350,35450,35450,35350,4538
20250227,114200,10704081600,35450,35450,35450,35400,176
20250227,114100,10697842600,35450,35450,35450,35400,750
20250227,114000,10671282900,35450,35450,35450,35400,224
20250227,113900,10663345850,35450,35450,35450,35400,402
20250227,113800,10649095200,35450,35450,35450,35400,511
20250227,113700,10630980450,35450,35450,35450,35400,1106
20250227,113600,10591776400,35400,35450,35450,35400,720
20250227,113500,10566268850,35450,35400,35450,35400,463
20250227,113400,10549861250,35400,35450,35450,35400,1060
20250227,113300,10512301850,35450,35400,35450,35400,603
20250227,113200,10490942900,35450,35450,35450,35400,1172
20250227,113100,10449398050,35400,35400,35450,35400,191
20250227,113000,10442629250,35450,35450,35450,35400,242
20250227,112900,10434054300,35450,35450,35450,35400,471
20250227,112800,10417360650,35400,35450,35450,35400,422
20250227,112700,10402416450,35400,35450,35450,35400,475
20250227,112600,10385578300,35450,35450,35450,35400,464
20250227,112500,10369131550,35450,35450,35450,35400,285
20250227,112400,10359031800,35400,35450,35450,35400,373
20250227,112300,10345810750,35400,35450,35450,35400,186
20250227,112200,10339219350,35450,35450,35450,35400,271
20250227,112100,10329614300,35450,35450,35450,35400,773
20250227,112000,10302211650,35450,35450,35450,35400,151
20250227,111900,10296858800,35400,35400,35450,35400,725
20250227,111800,10271193200,35400,35400,35450,35400,239
20250227,111700,10262723550,35450,35450,35450,35400,2128
20250227,111600,10187373750,35450,35400,35450,35350,1903
20250227,111500,10120010900,35400,35400,35400,35300,264
20250227,111400,10110667950,35400,35350,35400,35300,546
20250227,111300,10091365950,35350,35300,35350,35300,396
20250227,111200,10077371300,35300,35250,35350,35250,731
20250227,111100,10051565600,35250,35300,35300,35250,493
20250227,111000,10034164550,35300,35250,35300,35250,450
20250227,110900,10018287300,35300,35250,35350,35250,983
20250227,110800,9983617850,35250,35250,35300,35250,139
20250227,110700,9978717750,35250,35300,35350,35250,904
20250227,110600,9946837650,35300,35250,35300,35250,1555
20250227,110500,9891958650,35250,35300,35300,35250,262
20250227,110400,9882711900,35350,35300,35350,35250,2282
20250227,110300,9802144500,35300,35350,35350,35300,158
20250227,110200,9796564700,35350,35350,35350,35300,560
20250227,110100,9776783900,35350,35350,35400,35300,879
20250227,110000,9745713800,35350,35300,35350,35300,2743
20250227,105900,9648860650,35250,35300,35300,35250,313
20250227,105800,9637817750,35300,35300,35300,35250,1003
20250227,105700,9602419400,35350,35300,35350,35300,3228
20250227,105600,9488423900,35300,35300,35350,35300,77
20250227,105500,9485702200,35350,35300,35350,35250,3396
20250227,105400,9365921800,35250,35300,35300,35250,2186
20250227,105300,9288864150,35300,35250,35300,35250,174
20250227,105200,9282725650,35300,35300,35350,35300,2411
20250227,105100,9197609850,35350,35350,35350,35300,816
20250227,105000,9168798300,35350,35300,35350,35300,1002
20250227,104900,9133384800,35300,35350,35400,35300,1062
20250227,104800,9095854800,35350,35350,35400,35300,727
20250227,104700,9070150700,35350,35350,35350,35250,11040
20250227,104600,8680419450,35350,35400,35400,35300,6259
20250227,104500,8459167150,35350,35400,35400,35350,313
20250227,104400,8448100100,35400,35400,35400,35350,2115
20250227,104300,8373229400,35400,35450,35450,35350,4772
20250227,104200,8204288950,35450,35450,35450,35400,25
20250227,104100,8203402850,35450,35400,35450,35400,519
20250227,104000,8185023050,35400,35450,35450,35400,199
20250227,103900,8177972400,35450,35400,35500,35400,441
20250227,103800,8162345250,35450,35450,35500,35400,242
20250227,103700,8153764050,35400,35450,35500,35400,2106
20250227,103600,8079104000,35500,35550,35550,35450,1429
20250227,103500,8028343750,35550,35550,35550,35500,1302
20250227,103400,7982059500,35550,35450,35550,35450,1504
20250227,103300,7928629050,35450,35500,35550,35450,3358
20250227,103200,7809456900,35450,35450,35500,35450,1198
20250227,103100,7766928700,35450,35450,35500,35450,1180
20250227,103000,7725096450,35450,35500,35500,35450,608
20250227,102900,7703515350,35500,35500,35500,35450,514
20250227,102800,7685293150,35500,35450,35500,35450,1785
20250227,102700,7621964450,35450,35450,35450,35400,375
20250227,102600,7608673150,35450,35450,35450,35400,957
20250227,102500,7574794850,35450,35500,35500,35450,2184
20250227,102400,7497367200,35450,35450,35500,35450,1123
20250227,102300,7457554200,35500,35400,35500,35400,1711
20250227,102200,7396949650,35400,35500,35500,35400,1177
20250227,102100,7355243850,35500,35550,35550,35450,2086
20250227,102000,7281191400,35550,35450,35550,35450,318
20250227,101900,7269904550,35450,35650,35650,35450,8757
20250227,101800,6958638150,35600,35600,35650,35600,1767
20250227,101700,6895647650,35650,35650,35650,35600,552
20250227,101600,6875982350,35650,35650,35650,35600,548
20250227,101500,6856452300,35600,35650,35650,35600,509
20250227,101400,6838319700,35650,35600,35650,35550,3749
20250227,101300,6704757450,35600,35550,35600,35550,454
20250227,101200,6688595800,35550,35600,35600,35550,680
20250227,101100,6664392750,35550,35600,35600,35550,500
20250227,101000,6646610900,35600,35550,35600,35550,841
20250227,100900,6616707450,35600,35600,35600,35550,585
20250227,100800,6595895750,35550,35550,35600,35550,33
20250227,100700,6594722050,35600,35600,35600,35550,347
20250227,100600,6582376000,35550,35600,35600,35550,475
20250227,100500,6565486350,35600,35550,35600,35550,2234
20250227,100400,6485974150,35550,35550,35600,35550,260
20250227,100300,6476722850,35550,35500,35600,35500,296
20250227,100200,6466199350,35600,35500,35600,35500,574
20250227,100100,6445795350,35500,35550,35550,35500,376
20250227,100000,6432447150,35500,35600,35600,35450,2779
20250227,095900,6333752200,35550,35550,35600,35550,143
20250227,095800,6328665050,35600,35500,35600,35500,296
20250227,095700,6318138600,35550,35550,35600,35550,985
20250227,095600,6283118250,35600,35550,35600,35500,1082
20250227,095500,6244652900,35500,35350,35550,35350,3562
20250227,095400,6118340600,35350,35450,35450,35350,788
20250227,095300,6090465450,35400,35550,35600,35400,5603
20250227,095200,5891934100,35550,35550,35600,35500,1105
20250227,095100,5852650700,35550,35450,35550,35400,4447
20250227,095000,5694975650,35500,35450,35550,35450,2279
20250227,094900,5614170500,35450,35500,35500,35450,450
20250227,094800,5598196450,35500,35450,35500,35450,711
20250227,094700,5572981100,35450,35450,35450,35400,203
20250227,094600,5565787150,35450,35450,35450,35400,501
20250227,094500,5548036800,35400,35400,35450,35400,1135
20250227,094400,5507823850,35400,35450,35450,35350,7787
20250227,094300,5232110200,35450,35650,35700,35450,8263
20250227,094200,4938216850,35700,35700,35750,35650,717
20250227,094100,4912632950,35700,35700,35750,35650,1034
20250227,094000,4875708250,35700,35900,35900,35700,5736
20250227,093900,4670213700,35900,35800,35900,35800,3349
20250227,093800,4550123450,35850,35750,35850,35700,5548
20250227,093700,4351492850,35700,35700,35750,35700,3828
20250227,093600,4214808800,35700,35700,35750,35700,2809
20250227,093500,4114460100,35700,35700,35750,35650,5676
20250227,093400,3911829850,35700,35600,35700,35550,2744
20250227,093300,3814073850,35600,35500,35600,35500,3701
20250227,093200,3682536800,35500,35500,35500,35400,309
20250227,093100,3671582200,35500,35450,35500,35400,927
20250227,093000,3638752450,35400,35400,35550,35400,963
20250227,092900,3604591250,35550,35650,35650,35400,4984
20250227,092800,3427418800,35650,35550,35650,35550,1347
20250227,092700,3379409900,35600,35650,35650,35550,634
20250227,092600,3356842450,35650,35600,35650,35550,4482
20250227,092500,3197358600,35550,35550,35600,35550,319
20250227,092400,3186017450,35550,35550,35600,35500,2171
20250227,092300,3108838150,35550,35500,35550,35450,1792
20250227,092200,3045213850,35550,35550,35550,35500,687
20250227,092100,3020816400,35500,35500,35550,35400,213
20250227,092000,3013252850,35550,35500,35550,35400,2441
20250227,091900,2926588300,35500,35500,35500,35400,1204
20250227,091800,2883857200,35400,35400,35500,35400,11781
20250227,091700,2466771100,35400,35550,35550,35400,4874
20250227,091600,2293810000,35550,35650,35700,35500,4316
20250227,091500,2140349800,35700,35650,35700,35550,4273
20250227,091400,1988102650,35650,35600,35700,35600,3521
20250227,091300,1862495950,35550,35500,35650,35500,3020
20250227,091200,1755126600,35500,35400,35500,35400,3307
20250227,091100,1637843500,35400,35350,35450,35350,243
20250227,091000,1629233650,35350,35400,35450,35350,2121
20250227,090900,1554163250,35400,35450,35450,35400,449
20250227,090800,1538258950,35450,35300,35450,35250,3644
20250227,090700,1409462100,35300,35200,35350,35200,4764
20250227,090600,1241446150,35150,35250,35300,35150,6386
20250227,090500,1016452350,35250,35300,35350,35250,3470
20250227,090400,893965800,35300,35450,35500,35300,4066
20250227,090300,750122550,35450,35550,35550,35450,3906
20250227,090200,611392750,35550,35350,35600,35300,4488
20250227,090100,452245600,35300,35300,35400,35250,3113
20250227,090000,342322050,35300,35450,35450,35300,9656
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183200 19829920750 35250 35250 35250 35250 20260
3 20250227 183100 19829920750 35250 35250 35250 35250 0
4 20250227 183000 19829920750 35250 35250 35250 35250 0
5 20250227 182900 19829920750 35250 35250 35250 35250 0
6 20250227 182800 19829920750 35250 35250 35250 35250 0
7 20250227 182700 19829920750 35250 35250 35250 35250 0
8 20250227 182600 19829920750 35250 35250 35250 35250 0
9 20250227 182500 19829920750 35250 35250 35250 35250 0
10 20250227 182400 19829920750 35250 35250 35250 35250 0
11 20250227 182300 19829920750 35250 35250 35250 35250 0
12 20250227 182200 19829920750 35250 35250 35250 35250 0
13 20250227 182100 19829920750 35250 35250 35250 35250 0
14 20250227 182000 19829920750 35250 35250 35250 35250 0
15 20250227 181900 19829920750 35250 35250 35250 35250 0
16 20250227 181800 19829920750 35250 35250 35250 35250 0
17 20250227 181700 19829920750 35250 35250 35250 35250 0
18 20250227 181600 19829920750 35250 35250 35250 35250 0
19 20250227 181500 19829920750 35250 35250 35250 35250 0
20 20250227 181400 19829920750 35250 35250 35250 35250 0
21 20250227 181300 19829920750 35250 35250 35250 35250 0
22 20250227 181200 19829920750 35250 35250 35250 35250 0
23 20250227 181100 19829920750 35250 35250 35250 35250 0
24 20250227 181000 19829920750 35250 35250 35250 35250 0
25 20250227 180900 19829920750 35250 35250 35250 35250 0
26 20250227 180800 19829920750 35250 35250 35250 35250 0
27 20250227 180700 19829920750 35250 35250 35250 35250 0
28 20250227 180600 19829920750 35250 35250 35250 35250 0
29 20250227 180500 19829920750 35250 35250 35250 35250 0
30 20250227 180400 19829920750 35250 35250 35250 35250 0
31 20250227 180300 19829920750 35250 35250 35250 35250 0
32 20250227 180200 19829920750 35250 35250 35250 35250 20260
33 20250227 180100 19829920750 35250 35250 35250 35250 0
34 20250227 180000 19829920750 35250 35250 35250 35250 0
35 20250227 175900 19829920750 35250 35250 35250 35250 0
36 20250227 175800 19829920750 35250 35250 35250 35250 0
37 20250227 175700 19829920750 35250 35250 35250 35250 0
38 20250227 175600 19829920750 35250 35250 35250 35250 0
39 20250227 175500 19829920750 35250 35250 35250 35250 0
40 20250227 175400 19829920750 35250 35250 35250 35250 0
41 20250227 175300 19829920750 35250 35250 35250 35250 0
42 20250227 175200 19829920750 35250 35250 35250 35250 0
43 20250227 175100 19829920750 35250 35250 35250 35250 0
44 20250227 175000 19829920750 35250 35250 35250 35250 0
45 20250227 174900 19829920750 35250 35250 35250 35250 0
46 20250227 174800 19829920750 35250 35250 35250 35250 0
47 20250227 174700 19829920750 35250 35250 35250 35250 0
48 20250227 174600 19829920750 35250 35250 35250 35250 0
49 20250227 174500 19829920750 35250 35250 35250 35250 0
50 20250227 174400 19829920750 35250 35250 35250 35250 0
51 20250227 174300 19829920750 35250 35250 35250 35250 0
52 20250227 174200 19829920750 35250 35250 35250 35250 0
53 20250227 174100 19829920750 35250 35250 35250 35250 0
54 20250227 174000 19829920750 35250 35250 35250 35250 0
55 20250227 173900 19829920750 35250 35250 35250 35250 0
56 20250227 173800 19829920750 35250 35250 35250 35250 0
57 20250227 173700 19829920750 35250 35250 35250 35250 0
58 20250227 173600 19829920750 35250 35250 35250 35250 0
59 20250227 173500 19829920750 35250 35250 35250 35250 0
60 20250227 173400 19829920750 35250 35250 35250 35250 0
61 20250227 173300 19829920750 35250 35250 35250 35250 0
62 20250227 173200 19829920750 35250 35250 35250 35250 20260
63 20250227 173100 19829920750 35250 35250 35250 35250 0
64 20250227 173000 19829920750 35250 35250 35250 35250 0
65 20250227 172900 19829920750 35250 35250 35250 35250 0
66 20250227 172800 19829920750 35250 35250 35250 35250 0
67 20250227 172700 19829920750 35250 35250 35250 35250 0
68 20250227 172600 19829920750 35250 35250 35250 35250 0
69 20250227 172500 19829920750 35250 35250 35250 35250 0
70 20250227 172400 19829920750 35250 35250 35250 35250 0
71 20250227 172300 19829920750 35250 35250 35250 35250 0
72 20250227 172200 19829920750 35250 35250 35250 35250 0
73 20250227 172100 19829920750 35250 35250 35250 35250 0
74 20250227 172000 19829920750 35250 35250 35250 35250 0
75 20250227 171900 19829920750 35250 35250 35250 35250 0
76 20250227 171800 19829920750 35250 35250 35250 35250 0
77 20250227 171700 19829920750 35250 35250 35250 35250 0
78 20250227 171600 19829920750 35250 35250 35250 35250 0
79 20250227 171500 19829920750 35250 35250 35250 35250 0
80 20250227 171400 19829920750 35250 35250 35250 35250 0
81 20250227 171300 19829920750 35250 35250 35250 35250 0
82 20250227 171200 19829920750 35250 35250 35250 35250 0
83 20250227 171100 19829920750 35250 35250 35250 35250 0
84 20250227 171000 19829920750 35250 35250 35250 35250 0
85 20250227 170900 19829920750 35250 35250 35250 35250 0
86 20250227 170800 19829920750 35250 35250 35250 35250 0
87 20250227 170700 19829920750 35250 35250 35250 35250 0
88 20250227 170600 19829920750 35250 35250 35250 35250 0
89 20250227 170500 19829920750 35250 35250 35250 35250 0
90 20250227 170400 19829920750 35250 35250 35250 35250 0
91 20250227 170300 19829920750 35250 35250 35250 35250 0
92 20250227 170200 19829920750 35250 35250 35250 35250 20260
93 20250227 170100 19829920750 35250 35250 35250 35250 0
94 20250227 170000 19829920750 35250 35250 35250 35250 0
95 20250227 165900 19829920750 35250 35250 35250 35250 0
96 20250227 165800 19829920750 35250 35250 35250 35250 0
97 20250227 165700 19829920750 35250 35250 35250 35250 0
98 20250227 165600 19829920750 35250 35250 35250 35250 0
99 20250227 165500 19829920750 35250 35250 35250 35250 0
100 20250227 165400 19829920750 35250 35250 35250 35250 0
101 20250227 165300 19829920750 35250 35250 35250 35250 0
102 20250227 165200 19829920750 35250 35250 35250 35250 0
103 20250227 165100 19829920750 35250 35250 35250 35250 0
104 20250227 165000 19829920750 35250 35250 35250 35250 0
105 20250227 164900 19829920750 35250 35250 35250 35250 0
106 20250227 164800 19829920750 35250 35250 35250 35250 0
107 20250227 164700 19829920750 35250 35250 35250 35250 0
108 20250227 164600 19829920750 35250 35250 35250 35250 0
109 20250227 164500 19829920750 35250 35250 35250 35250 0
110 20250227 164400 19829920750 35250 35250 35250 35250 0
111 20250227 164300 19829920750 35250 35250 35250 35250 0
112 20250227 164200 19829920750 35250 35250 35250 35250 0
113 20250227 164100 19829920750 35250 35250 35250 35250 0
114 20250227 164000 19829920750 35250 35250 35250 35250 0
115 20250227 163900 19829920750 35250 35250 35250 35250 0
116 20250227 163800 19829920750 35250 35250 35250 35250 0
117 20250227 163700 19829920750 35250 35250 35250 35250 0
118 20250227 163600 19829920750 35250 35250 35250 35250 0
119 20250227 163500 19829920750 35250 35250 35250 35250 0
120 20250227 163400 19829920750 35250 35250 35250 35250 0
121 20250227 163300 19829920750 35250 35250 35250 35250 0
122 20250227 163200 19829920750 35250 35250 35250 35250 20260
123 20250227 163100 19829920750 35250 35250 35250 35250 0
124 20250227 163000 19829920750 35250 35250 35250 35250 0
125 20250227 162900 19829920750 35250 35250 35250 35250 0
126 20250227 162800 19829920750 35250 35250 35250 35250 0
127 20250227 162700 19829920750 35250 35250 35250 35250 0
128 20250227 162600 19829920750 35250 35250 35250 35250 0
129 20250227 162500 19829920750 35250 35250 35250 35250 0
130 20250227 162400 19829920750 35250 35250 35250 35250 0
131 20250227 162300 19829920750 35250 35250 35250 35250 0
132 20250227 162200 19829920750 35250 35250 35250 35250 0
133 20250227 162100 19829920750 35250 35250 35250 35250 0
134 20250227 162000 19829920750 35250 35250 35250 35250 0
135 20250227 161900 19829920750 35250 35250 35250 35250 0
136 20250227 161800 19829920750 35250 35250 35250 35250 0
137 20250227 161700 19829920750 35250 35250 35250 35250 0
138 20250227 161600 19829920750 35250 35250 35250 35250 0
139 20250227 161500 19829920750 35250 35250 35250 35250 0
140 20250227 161400 19829920750 35250 35250 35250 35250 0
141 20250227 161300 19829920750 35250 35250 35250 35250 0
142 20250227 161200 19829920750 35250 35250 35250 35250 0
143 20250227 161100 19829920750 35250 35250 35250 35250 0
144 20250227 161000 19829920750 35250 35250 35250 35250 0
145 20250227 160900 19829920750 35250 35250 35250 35250 0
146 20250227 160800 19829920750 35250 35250 35250 35250 0
147 20250227 160700 19829920750 35250 35250 35250 35250 0
148 20250227 160600 19829920750 35250 35250 35250 35250 0
149 20250227 160500 19829920750 35250 35250 35250 35250 0
150 20250227 160400 19829920750 35250 35250 35250 35250 0
151 20250227 160300 19829920750 35250 35250 35250 35250 0
152 20250227 160200 19829920750 35250 35250 35250 35250 20260
153 20250227 160100 19829920750 35250 35250 35250 35250 0
154 20250227 160000 19829920750 35250 35250 35250 35250 0
155 20250227 155900 19829920750 35250 35250 35250 35250 0
156 20250227 155800 19829920750 35250 35250 35250 35250 0
157 20250227 155700 19829920750 35250 35250 35250 35250 0
158 20250227 155600 19829920750 35250 35250 35250 35250 0
159 20250227 155500 19829920750 35250 35250 35250 35250 0
160 20250227 155400 19829920750 35250 35250 35250 35250 0
161 20250227 155300 19829920750 35250 35250 35250 35250 0
162 20250227 155200 19829920750 35250 35250 35250 35250 0
163 20250227 155100 19829920750 35250 35250 35250 35250 0
164 20250227 155000 19829920750 35250 35250 35250 35250 0
165 20250227 154900 19829920750 35250 35250 35250 35250 0
166 20250227 154800 19829920750 35250 35250 35250 35250 0
167 20250227 154700 19829920750 35250 35250 35250 35250 0
168 20250227 154600 19829920750 35250 35250 35250 35250 0
169 20250227 154500 19829920750 35250 35250 35250 35250 0
170 20250227 154400 19829920750 35250 35250 35250 35250 0
171 20250227 154300 19829920750 35250 35250 35250 35250 0
172 20250227 154200 19829920750 35250 35250 35250 35250 0
173 20250227 154100 19829920750 35250 35250 35250 35250 0
174 20250227 154000 19829920750 35250 35250 35250 35250 0
175 20250227 153900 19829920750 35250 35250 35250 35250 0
176 20250227 153800 19829920750 35250 35250 35250 35250 0
177 20250227 153700 19829920750 35250 35250 35250 35250 0
178 20250227 153600 19829920750 35250 35250 35250 35250 0
179 20250227 153500 19829920750 35250 35250 35250 35250 0
180 20250227 153400 19829920750 35250 35250 35250 35250 0
181 20250227 153300 19829920750 35250 35250 35250 35250 0
182 20250227 153200 19829920750 35250 35250 35250 35250 20260
183 20250227 153100 19829920750 35250 35250 35250 35250 0
184 20250227 153000 19829920750 35250 35250 35250 35250 20260
185 20250227 152900 19115755750 35200 35200 35200 35200 0
186 20250227 152800 19115755750 35200 35200 35200 35200 0
187 20250227 152700 19115755750 35200 35200 35200 35200 0
188 20250227 152600 19115755750 35200 35200 35200 35200 0
189 20250227 152500 19115755750 35200 35200 35200 35200 0
190 20250227 152400 19115755750 35200 35200 35200 35200 0
191 20250227 152300 19115755750 35200 35200 35200 35200 0
192 20250227 152200 19115755750 35200 35200 35200 35200 0
193 20250227 152100 19115755750 35200 35200 35200 35200 0
194 20250227 152000 19115755750 35200 35200 35200 35200 0
195 20250227 151900 19115755750 35200 35150 35200 35150 975
196 20250227 151800 19081449800 35200 35150 35200 35150 1134
197 20250227 151700 19041550800 35200 35150 35200 35100 3754
198 20250227 151600 18909577600 35150 35100 35150 35100 792
199 20250227 151500 18881759450 35150 35150 35150 35100 620
200 20250227 151400 18859972250 35100 35150 35150 35100 595
201 20250227 151300 18839065750 35150 35100 35150 35100 2251
202 20250227 151200 18760040350 35150 35150 35150 35100 1649
203 20250227 151100 18702083600 35100 35150 35150 35100 836
204 20250227 151000 18672715450 35100 35150 35150 35100 369
205 20250227 150900 18659745200 35150 35150 35150 35100 411
206 20250227 150800 18645299700 35150 35150 35150 35100 347
207 20250227 150700 18633102800 35150 35100 35150 35100 204
208 20250227 150600 18625933950 35150 35150 35200 35100 1938
209 20250227 150500 18557812150 35100 35150 35150 35100 130
210 20250227 150400 18553245150 35150 35200 35200 35100 693
211 20250227 150300 18528878100 35100 35200 35200 35100 1512
212 20250227 150200 18475728750 35200 35200 35200 35150 366
213 20250227 150100 18462847450 35200 35100 35200 35100 2065
214 20250227 150000 18390282650 35100 35100 35150 35050 1159
215 20250227 145900 18349608750 35050 35050 35150 35050 2481
216 20250227 145800 18262637600 35050 35050 35100 35050 670
217 20250227 145700 18239141350 35100 35000 35100 35000 478
218 20250227 145600 18222373550 35150 35150 35150 35000 4141
219 20250227 145500 18077060600 35100 35100 35150 35100 2774
220 20250227 145400 17979628450 35100 35150 35150 35100 580
221 20250227 145300 17959260850 35100 35050 35150 35050 2532
222 20250227 145200 17870367150 35050 35100 35100 35050 564
223 20250227 145100 17850588800 35100 35100 35100 35050 398
224 20250227 145000 17836636800 35050 35050 35100 35050 369
225 20250227 144900 17823695750 35050 35100 35100 35050 534
226 20250227 144800 17804971200 35050 35100 35100 35050 600
227 20250227 144700 17783929450 35050 35050 35100 35000 5309
228 20250227 144600 17597841550 35050 35000 35050 35000 771
229 20250227 144500 17570847650 35000 35000 35050 35000 917
230 20250227 144400 17538730450 35000 35050 35050 35000 451
231 20250227 144300 17522936350 35000 35000 35050 35000 704
232 20250227 144200 17498289800 35000 35000 35050 34950 939
233 20250227 144100 17465432100 35000 35000 35050 35000 8156
234 20250227 144000 17179966100 35000 35050 35100 35000 1462
235 20250227 143900 17128733850 35050 35100 35100 35050 2881
236 20250227 143800 17027684250 35050 35050 35100 35050 297
237 20250227 143700 17017271800 35050 35050 35100 35050 573
238 20250227 143600 16997176950 35100 35100 35100 35050 638
239 20250227 143500 16974799150 35100 35050 35100 35050 367
240 20250227 143400 16961933450 35050 35050 35100 35050 547
241 20250227 143300 16942749750 35100 35050 35100 35050 580
242 20250227 143200 16922408100 35050 35100 35100 35050 1093
243 20250227 143100 16884083550 35050 35050 35100 35050 483
244 20250227 143000 16867146600 35100 35050 35100 35050 725
245 20250227 142900 16841718050 35050 35050 35100 35050 478
246 20250227 142800 16824956200 35100 35100 35100 35050 824
247 20250227 142700 16796050650 35100 35100 35100 35050 589
248 20250227 142600 16775388750 35050 35050 35100 35050 364
249 20250227 142500 16762628350 35050 35050 35100 35050 515
250 20250227 142400 16744568350 35050 35100 35100 35050 579
251 20250227 142300 16724266800 35050 35100 35100 35050 591
252 20250227 142200 16703540900 35050 35100 35100 35050 500
253 20250227 142100 16686010650 35050 35100 35100 35050 460
254 20250227 142000 16669876050 35050 35150 35150 35050 376
255 20250227 141900 16656693600 35050 35100 35150 35050 1474
256 20250227 141800 16604962750 35050 35100 35100 35050 452
257 20250227 141700 16589104850 35100 35100 35150 35050 602
258 20250227 141600 16567998400 35100 35050 35150 35050 768
259 20250227 141500 16541052950 35100 35050 35100 35050 248
260 20250227 141400 16532357600 35050 35050 35150 35050 748
261 20250227 141300 16506112400 35100 35100 35100 35050 677
262 20250227 141200 16482367500 35050 35100 35100 35050 738
263 20250227 141100 16456479600 35050 35100 35100 35050 537
264 20250227 141000 16437646900 35100 35100 35100 35050 378
265 20250227 140900 16424395250 35050 35100 35150 35050 1394
266 20250227 140800 16375470100 35100 35100 35150 35050 769
267 20250227 140700 16348488550 35100 35050 35100 35050 1160
268 20250227 140600 16307796500 35100 35050 35100 35050 532
269 20250227 140500 16289141850 35050 35050 35100 35050 458
270 20250227 140400 16273082550 35050 35100 35100 35050 547
271 20250227 140300 16253898900 35100 35100 35100 35050 247
272 20250227 140200 16245238850 35100 35050 35100 35050 1358
273 20250227 140100 16197631850 35100 35050 35100 35050 793
274 20250227 140000 16169816600 35050 35050 35100 35050 576
275 20250227 135900 16149622000 35050 35100 35100 35050 626
276 20250227 135800 16127676850 35050 35100 35100 35050 590
277 20250227 135700 16106983850 35050 35050 35100 35050 544
278 20250227 135600 16087915250 35100 35050 35100 35050 465
279 20250227 135500 16071612450 35100 35100 35100 35050 638
280 20250227 135400 16049244550 35050 35050 35100 35050 443
281 20250227 135300 16033712200 35100 35050 35100 35050 803
282 20250227 135200 16005552150 35100 35050 35100 35050 427
283 20250227 135100 15990582200 35050 35100 35100 35050 537
284 20250227 135000 15971752650 35100 35100 35100 35050 484
285 20250227 134900 15954785900 35050 35100 35100 35050 533
286 20250227 134800 15936093700 35100 35050 35100 35050 464
287 20250227 134700 15919828700 35050 35050 35100 35050 563
288 20250227 134600 15900087100 35050 35050 35100 35050 1043
289 20250227 134500 15863523200 35050 35050 35100 35050 335
290 20250227 134400 15851779500 35050 35050 35100 35000 1436
291 20250227 134300 15801450950 35050 35000 35050 35000 498
292 20250227 134200 15784014250 35050 35050 35050 35000 1136
293 20250227 134100 15744243000 35050 35000 35050 35000 1703
294 20250227 134000 15684634900 35000 35050 35050 35000 436
295 20250227 133900 15669372850 35050 35050 35050 34950 1626
296 20250227 133800 15612470050 35000 35000 35050 35000 654
297 20250227 133700 15589572950 35050 35000 35050 35000 553
298 20250227 133600 15570208450 35000 35050 35050 35000 1344
299 20250227 133500 15523166300 35000 35000 35050 35000 2907
300 20250227 133400 15421415250 35000 35000 35050 34950 2515
301 20250227 133300 15333380550 35050 35050 35050 35000 916
302 20250227 133200 15301310300 35000 35050 35050 35000 2887
303 20250227 133100 15200259450 35050 35050 35050 35000 854
304 20250227 133000 15170344000 35050 35000 35050 35000 596
305 20250227 132900 15149472600 35000 35050 35050 35000 1161
306 20250227 132800 15108803750 35050 35050 35050 35000 825
307 20250227 132700 15079897850 35000 35000 35050 35000 1160
308 20250227 132600 15039274950 35000 35050 35050 35000 1780
309 20250227 132500 14976913050 35000 35050 35050 35000 805
310 20250227 132400 14948716250 35000 35050 35050 35000 1033
311 20250227 132300 14912525800 35000 35050 35050 35000 471
312 20250227 132200 14896035700 35050 35050 35050 35000 1445
313 20250227 132100 14845425900 35050 35050 35050 35000 668
314 20250227 132000 14822032500 35000 35050 35050 35000 4347
315 20250227 131900 14669868550 35050 35000 35100 35000 989
316 20250227 131800 14635197350 35050 35050 35050 35000 693
317 20250227 131700 14610923950 35050 35050 35050 35000 796
318 20250227 131600 14583042250 35050 35100 35100 35000 1257
319 20250227 131500 14538992900 35100 35100 35100 35050 438
320 20250227 131400 14523634450 35100 35150 35150 35000 5660
321 20250227 131300 14325194550 35150 35150 35150 35100 584
322 20250227 131200 14304682300 35150 35150 35150 35100 873
323 20250227 131100 14274027900 35100 35100 35150 35050 2513
324 20250227 131000 14185821850 35100 35100 35150 35050 5534
325 20250227 130900 13991726550 35150 35150 35150 35100 569
326 20250227 130800 13971747050 35100 35150 35150 35100 622
327 20250227 130700 13949907050 35100 35100 35150 35050 4089
328 20250227 130600 13806400550 35100 35200 35200 35100 9737
329 20250227 130500 13464309650 35200 35200 35200 35150 1461
330 20250227 130400 13412944000 35200 35200 35250 35150 5714
331 20250227 130300 13211823400 35200 35200 35250 35200 469
332 20250227 130200 13195307300 35200 35300 35300 35200 9609
333 20250227 130100 12856624700 35300 35300 35300 35250 1077
334 20250227 130000 12818621750 35300 35300 35300 35250 1034
335 20250227 125900 12782136650 35250 35300 35300 35250 353
336 20250227 125800 12769678050 35300 35300 35300 35250 494
337 20250227 125700 12752240150 35300 35300 35300 35250 46
338 20250227 125600 12750616950 35250 35250 35250 35200 3841
339 20250227 125500 12615247500 35200 35200 35250 35200 1269
340 20250227 125400 12570572950 35250 35250 35250 35200 422
341 20250227 125300 12555704250 35250 35300 35300 35200 615
342 20250227 125200 12534029400 35300 35350 35350 35250 3232
343 20250227 125100 12419983450 35350 35350 35350 35300 212
344 20250227 125000 12412498600 35350 35350 35350 35300 161
345 20250227 124900 12406810900 35350 35350 35350 35300 734
346 20250227 124800 12380870200 35350 35250 35350 35250 205
347 20250227 124700 12373633050 35250 35350 35350 35250 275
348 20250227 124600 12363928600 35300 35350 35350 35250 20
349 20250227 124500 12363221800 35250 35250 35350 35250 747
350 20250227 124400 12336881900 35300 35350 35350 35250 1795
351 20250227 124300 12273526300 35350 35300 35350 35250 978
352 20250227 124200 12238993850 35350 35300 35350 35250 163
353 20250227 124100 12233236200 35300 35300 35300 35250 647
354 20250227 124000 12210402650 35250 35250 35300 35250 290
355 20250227 123900 12200165850 35300 35300 35300 35250 228
356 20250227 123800 12192118250 35300 35250 35300 35250 437
357 20250227 123700 12176695150 35300 35300 35300 35250 306
358 20250227 123600 12165899150 35300 35250 35300 35250 420
359 20250227 123500 12151075900 35200 35250 35300 35200 507
360 20250227 123400 12133206300 35300 35200 35300 35200 621
361 20250227 123300 12111321850 35250 35300 35300 35200 883
362 20250227 123200 12080187900 35300 35200 35300 35200 806
363 20250227 123100 12051773350 35250 35250 35250 35200 630
364 20250227 123000 12029579600 35200 35250 35250 35200 230
365 20250227 122900 12021472400 35250 35200 35250 35200 499
366 20250227 122800 12003885950 35250 35250 35250 35200 682
367 20250227 122700 11979855000 35250 35250 35250 35200 492
368 20250227 122600 11962516950 35250 35250 35250 35200 930
369 20250227 122500 11929735950 35250 35250 35250 35200 447
370 20250227 122400 11913983500 35200 35200 35250 35200 551
371 20250227 122300 11894569100 35250 35200 35250 35200 422
372 20250227 122200 11879699600 35250 35250 35250 35200 279
373 20250227 122100 11869868200 35250 35250 35250 35200 249
374 20250227 122000 11861091200 35250 35300 35300 35200 3710
375 20250227 121900 11730337300 35250 35300 35350 35250 5133
376 20250227 121800 11549194600 35350 35300 35350 35300 698
377 20250227 121700 11524546450 35350 35350 35350 35300 659
378 20250227 121600 11501256500 35300 35350 35350 35300 513
379 20250227 121500 11483124400 35350 35350 35350 35300 700
380 20250227 121400 11458382200 35350 35350 35350 35300 436
381 20250227 121300 11442972250 35300 35350 35350 35300 599
382 20250227 121200 11421801550 35300 35350 35350 35300 1161
383 20250227 121100 11380810800 35350 35300 35350 35300 59
384 20250227 121000 11378725500 35350 35350 35350 35300 415
385 20250227 120900 11364064600 35300 35350 35400 35300 1960
386 20250227 120800 11294769850 35400 35350 35400 35350 323
387 20250227 120700 11283338600 35350 35350 35400 35350 368
388 20250227 120600 11270323850 35350 35400 35400 35350 357
389 20250227 120500 11257686600 35400 35400 35400 35400 70
390 20250227 120400 11255208600 35400 35400 35400 35350 367
391 20250227 120300 11242220750 35400 35400 35400 35350 464
392 20250227 120200 11225817100 35400 35400 35400 35350 1134
393 20250227 120100 11185723800 35400 35400 35400 35350 311
394 20250227 120000 11174717700 35400 35350 35400 35300 1186
395 20250227 115900 11132791900 35300 35300 35350 35300 435
396 20250227 115800 11117420050 35350 35350 35350 35300 868
397 20250227 115700 11086738050 35350 35350 35400 35300 583
398 20250227 115600 11066135400 35350 35300 35350 35300 219
399 20250227 115500 11058394650 35350 35300 35350 35300 205
400 20250227 115400 11051149450 35350 35400 35400 35300 373
401 20250227 115300 11037960600 35300 35400 35400 35300 358
402 20250227 115200 11025297000 35300 35350 35350 35300 500
403 20250227 115100 11007625950 35300 35350 35350 35300 1199
404 20250227 115000 10965250100 35300 35350 35350 35300 474
405 20250227 114900 10948494400 35350 35350 35350 35300 382
406 20250227 114800 10935001850 35350 35350 35350 35350 863
407 20250227 114700 10904494800 35350 35350 35400 35350 456
408 20250227 114600 10888373300 35400 35400 35400 35350 218
409 20250227 114500 10880663050 35400 35400 35400 35350 219
410 20250227 114400 10872914150 35400 35350 35400 35350 232
411 20250227 114300 10864704800 35350 35450 35450 35350 4538
412 20250227 114200 10704081600 35450 35450 35450 35400 176
413 20250227 114100 10697842600 35450 35450 35450 35400 750
414 20250227 114000 10671282900 35450 35450 35450 35400 224
415 20250227 113900 10663345850 35450 35450 35450 35400 402
416 20250227 113800 10649095200 35450 35450 35450 35400 511
417 20250227 113700 10630980450 35450 35450 35450 35400 1106
418 20250227 113600 10591776400 35400 35450 35450 35400 720
419 20250227 113500 10566268850 35450 35400 35450 35400 463
420 20250227 113400 10549861250 35400 35450 35450 35400 1060
421 20250227 113300 10512301850 35450 35400 35450 35400 603
422 20250227 113200 10490942900 35450 35450 35450 35400 1172
423 20250227 113100 10449398050 35400 35400 35450 35400 191
424 20250227 113000 10442629250 35450 35450 35450 35400 242
425 20250227 112900 10434054300 35450 35450 35450 35400 471
426 20250227 112800 10417360650 35400 35450 35450 35400 422
427 20250227 112700 10402416450 35400 35450 35450 35400 475
428 20250227 112600 10385578300 35450 35450 35450 35400 464
429 20250227 112500 10369131550 35450 35450 35450 35400 285
430 20250227 112400 10359031800 35400 35450 35450 35400 373
431 20250227 112300 10345810750 35400 35450 35450 35400 186
432 20250227 112200 10339219350 35450 35450 35450 35400 271
433 20250227 112100 10329614300 35450 35450 35450 35400 773
434 20250227 112000 10302211650 35450 35450 35450 35400 151
435 20250227 111900 10296858800 35400 35400 35450 35400 725
436 20250227 111800 10271193200 35400 35400 35450 35400 239
437 20250227 111700 10262723550 35450 35450 35450 35400 2128
438 20250227 111600 10187373750 35450 35400 35450 35350 1903
439 20250227 111500 10120010900 35400 35400 35400 35300 264
440 20250227 111400 10110667950 35400 35350 35400 35300 546
441 20250227 111300 10091365950 35350 35300 35350 35300 396
442 20250227 111200 10077371300 35300 35250 35350 35250 731
443 20250227 111100 10051565600 35250 35300 35300 35250 493
444 20250227 111000 10034164550 35300 35250 35300 35250 450
445 20250227 110900 10018287300 35300 35250 35350 35250 983
446 20250227 110800 9983617850 35250 35250 35300 35250 139
447 20250227 110700 9978717750 35250 35300 35350 35250 904
448 20250227 110600 9946837650 35300 35250 35300 35250 1555
449 20250227 110500 9891958650 35250 35300 35300 35250 262
450 20250227 110400 9882711900 35350 35300 35350 35250 2282
451 20250227 110300 9802144500 35300 35350 35350 35300 158
452 20250227 110200 9796564700 35350 35350 35350 35300 560
453 20250227 110100 9776783900 35350 35350 35400 35300 879
454 20250227 110000 9745713800 35350 35300 35350 35300 2743
455 20250227 105900 9648860650 35250 35300 35300 35250 313
456 20250227 105800 9637817750 35300 35300 35300 35250 1003
457 20250227 105700 9602419400 35350 35300 35350 35300 3228
458 20250227 105600 9488423900 35300 35300 35350 35300 77
459 20250227 105500 9485702200 35350 35300 35350 35250 3396
460 20250227 105400 9365921800 35250 35300 35300 35250 2186
461 20250227 105300 9288864150 35300 35250 35300 35250 174
462 20250227 105200 9282725650 35300 35300 35350 35300 2411
463 20250227 105100 9197609850 35350 35350 35350 35300 816
464 20250227 105000 9168798300 35350 35300 35350 35300 1002
465 20250227 104900 9133384800 35300 35350 35400 35300 1062
466 20250227 104800 9095854800 35350 35350 35400 35300 727
467 20250227 104700 9070150700 35350 35350 35350 35250 11040
468 20250227 104600 8680419450 35350 35400 35400 35300 6259
469 20250227 104500 8459167150 35350 35400 35400 35350 313
470 20250227 104400 8448100100 35400 35400 35400 35350 2115
471 20250227 104300 8373229400 35400 35450 35450 35350 4772
472 20250227 104200 8204288950 35450 35450 35450 35400 25
473 20250227 104100 8203402850 35450 35400 35450 35400 519
474 20250227 104000 8185023050 35400 35450 35450 35400 199
475 20250227 103900 8177972400 35450 35400 35500 35400 441
476 20250227 103800 8162345250 35450 35450 35500 35400 242
477 20250227 103700 8153764050 35400 35450 35500 35400 2106
478 20250227 103600 8079104000 35500 35550 35550 35450 1429
479 20250227 103500 8028343750 35550 35550 35550 35500 1302
480 20250227 103400 7982059500 35550 35450 35550 35450 1504
481 20250227 103300 7928629050 35450 35500 35550 35450 3358
482 20250227 103200 7809456900 35450 35450 35500 35450 1198
483 20250227 103100 7766928700 35450 35450 35500 35450 1180
484 20250227 103000 7725096450 35450 35500 35500 35450 608
485 20250227 102900 7703515350 35500 35500 35500 35450 514
486 20250227 102800 7685293150 35500 35450 35500 35450 1785
487 20250227 102700 7621964450 35450 35450 35450 35400 375
488 20250227 102600 7608673150 35450 35450 35450 35400 957
489 20250227 102500 7574794850 35450 35500 35500 35450 2184
490 20250227 102400 7497367200 35450 35450 35500 35450 1123
491 20250227 102300 7457554200 35500 35400 35500 35400 1711
492 20250227 102200 7396949650 35400 35500 35500 35400 1177
493 20250227 102100 7355243850 35500 35550 35550 35450 2086
494 20250227 102000 7281191400 35550 35450 35550 35450 318
495 20250227 101900 7269904550 35450 35650 35650 35450 8757
496 20250227 101800 6958638150 35600 35600 35650 35600 1767
497 20250227 101700 6895647650 35650 35650 35650 35600 552
498 20250227 101600 6875982350 35650 35650 35650 35600 548
499 20250227 101500 6856452300 35600 35650 35650 35600 509
500 20250227 101400 6838319700 35650 35600 35650 35550 3749
501 20250227 101300 6704757450 35600 35550 35600 35550 454
502 20250227 101200 6688595800 35550 35600 35600 35550 680
503 20250227 101100 6664392750 35550 35600 35600 35550 500
504 20250227 101000 6646610900 35600 35550 35600 35550 841
505 20250227 100900 6616707450 35600 35600 35600 35550 585
506 20250227 100800 6595895750 35550 35550 35600 35550 33
507 20250227 100700 6594722050 35600 35600 35600 35550 347
508 20250227 100600 6582376000 35550 35600 35600 35550 475
509 20250227 100500 6565486350 35600 35550 35600 35550 2234
510 20250227 100400 6485974150 35550 35550 35600 35550 260
511 20250227 100300 6476722850 35550 35500 35600 35500 296
512 20250227 100200 6466199350 35600 35500 35600 35500 574
513 20250227 100100 6445795350 35500 35550 35550 35500 376
514 20250227 100000 6432447150 35500 35600 35600 35450 2779
515 20250227 095900 6333752200 35550 35550 35600 35550 143
516 20250227 095800 6328665050 35600 35500 35600 35500 296
517 20250227 095700 6318138600 35550 35550 35600 35550 985
518 20250227 095600 6283118250 35600 35550 35600 35500 1082
519 20250227 095500 6244652900 35500 35350 35550 35350 3562
520 20250227 095400 6118340600 35350 35450 35450 35350 788
521 20250227 095300 6090465450 35400 35550 35600 35400 5603
522 20250227 095200 5891934100 35550 35550 35600 35500 1105
523 20250227 095100 5852650700 35550 35450 35550 35400 4447
524 20250227 095000 5694975650 35500 35450 35550 35450 2279
525 20250227 094900 5614170500 35450 35500 35500 35450 450
526 20250227 094800 5598196450 35500 35450 35500 35450 711
527 20250227 094700 5572981100 35450 35450 35450 35400 203
528 20250227 094600 5565787150 35450 35450 35450 35400 501
529 20250227 094500 5548036800 35400 35400 35450 35400 1135
530 20250227 094400 5507823850 35400 35450 35450 35350 7787
531 20250227 094300 5232110200 35450 35650 35700 35450 8263
532 20250227 094200 4938216850 35700 35700 35750 35650 717
533 20250227 094100 4912632950 35700 35700 35750 35650 1034
534 20250227 094000 4875708250 35700 35900 35900 35700 5736
535 20250227 093900 4670213700 35900 35800 35900 35800 3349
536 20250227 093800 4550123450 35850 35750 35850 35700 5548
537 20250227 093700 4351492850 35700 35700 35750 35700 3828
538 20250227 093600 4214808800 35700 35700 35750 35700 2809
539 20250227 093500 4114460100 35700 35700 35750 35650 5676
540 20250227 093400 3911829850 35700 35600 35700 35550 2744
541 20250227 093300 3814073850 35600 35500 35600 35500 3701
542 20250227 093200 3682536800 35500 35500 35500 35400 309
543 20250227 093100 3671582200 35500 35450 35500 35400 927
544 20250227 093000 3638752450 35400 35400 35550 35400 963
545 20250227 092900 3604591250 35550 35650 35650 35400 4984
546 20250227 092800 3427418800 35650 35550 35650 35550 1347
547 20250227 092700 3379409900 35600 35650 35650 35550 634
548 20250227 092600 3356842450 35650 35600 35650 35550 4482
549 20250227 092500 3197358600 35550 35550 35600 35550 319
550 20250227 092400 3186017450 35550 35550 35600 35500 2171
551 20250227 092300 3108838150 35550 35500 35550 35450 1792
552 20250227 092200 3045213850 35550 35550 35550 35500 687
553 20250227 092100 3020816400 35500 35500 35550 35400 213
554 20250227 092000 3013252850 35550 35500 35550 35400 2441
555 20250227 091900 2926588300 35500 35500 35500 35400 1204
556 20250227 091800 2883857200 35400 35400 35500 35400 11781
557 20250227 091700 2466771100 35400 35550 35550 35400 4874
558 20250227 091600 2293810000 35550 35650 35700 35500 4316
559 20250227 091500 2140349800 35700 35650 35700 35550 4273
560 20250227 091400 1988102650 35650 35600 35700 35600 3521
561 20250227 091300 1862495950 35550 35500 35650 35500 3020
562 20250227 091200 1755126600 35500 35400 35500 35400 3307
563 20250227 091100 1637843500 35400 35350 35450 35350 243
564 20250227 091000 1629233650 35350 35400 35450 35350 2121
565 20250227 090900 1554163250 35400 35450 35450 35400 449
566 20250227 090800 1538258950 35450 35300 35450 35250 3644
567 20250227 090700 1409462100 35300 35200 35350 35200 4764
568 20250227 090600 1241446150 35150 35250 35300 35150 6386
569 20250227 090500 1016452350 35250 35300 35350 35250 3470
570 20250227 090400 893965800 35300 35450 35500 35300 4066
571 20250227 090300 750122550 35450 35550 35550 35450 3906
572 20250227 090200 611392750 35550 35350 35600 35300 4488
573 20250227 090100 452245600 35300 35300 35400 35250 3113
574 20250227 090000 342322050 35300 35450 35450 35300 9656

1
000720/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,84930,111355765,2925838500,3836206104250,0.08
20250224,96597,111355765,3409874100,3930858504500,0.09
20250221,84852,111355765,2995275600,3930858504500,0.08
20250220,84792,111355765,3022834800,3969833022250,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 84930 111355765 2925838500 3836206104250 0.08
3 20250224 96597 111355765 3409874100 3930858504500 0.09
4 20250221 84852 111355765 2995275600 3930858504500 0.08
5 20250220 84792 111355765 3022834800 3969833022250 0.08