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

575
001060/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183300,1493209750,23200,23200,23200,23200,1426
20250227,183200,1493209750,23200,23200,23200,23200,0
20250227,183100,1493209750,23200,23200,23200,23200,0
20250227,183000,1493209750,23200,23200,23200,23200,0
20250227,182900,1493209750,23200,23200,23200,23200,0
20250227,182800,1493209750,23200,23200,23200,23200,0
20250227,182700,1493209750,23200,23200,23200,23200,0
20250227,182600,1493209750,23200,23200,23200,23200,0
20250227,182500,1493209750,23200,23200,23200,23200,0
20250227,182400,1493209750,23200,23200,23200,23200,0
20250227,182300,1493209750,23200,23200,23200,23200,0
20250227,182200,1493209750,23200,23200,23200,23200,0
20250227,182100,1493209750,23200,23200,23200,23200,0
20250227,182000,1493209750,23200,23200,23200,23200,0
20250227,181900,1493209750,23200,23200,23200,23200,0
20250227,181800,1493209750,23200,23200,23200,23200,0
20250227,181700,1493209750,23200,23200,23200,23200,0
20250227,181600,1493209750,23200,23200,23200,23200,0
20250227,181500,1493209750,23200,23200,23200,23200,0
20250227,181400,1493209750,23200,23200,23200,23200,0
20250227,181300,1493209750,23200,23200,23200,23200,0
20250227,181200,1493209750,23200,23200,23200,23200,0
20250227,181100,1493209750,23200,23200,23200,23200,0
20250227,181000,1493209750,23200,23200,23200,23200,0
20250227,180900,1493209750,23200,23200,23200,23200,0
20250227,180800,1493209750,23200,23200,23200,23200,0
20250227,180700,1493209750,23200,23200,23200,23200,0
20250227,180600,1493209750,23200,23200,23200,23200,0
20250227,180500,1493209750,23200,23200,23200,23200,0
20250227,180400,1493209750,23200,23200,23200,23200,0
20250227,180300,1493209750,23200,23200,23200,23200,1426
20250227,180200,1493209750,23200,23200,23200,23200,0
20250227,180100,1493209750,23200,23200,23200,23200,0
20250227,180000,1493209750,23200,23200,23200,23200,0
20250227,175900,1493209750,23200,23200,23200,23200,0
20250227,175800,1493209750,23200,23200,23200,23200,0
20250227,175700,1493209750,23200,23200,23200,23200,0
20250227,175600,1493209750,23200,23200,23200,23200,0
20250227,175500,1493209750,23200,23200,23200,23200,0
20250227,175400,1493209750,23200,23200,23200,23200,0
20250227,175300,1493209750,23200,23200,23200,23200,0
20250227,175200,1493209750,23200,23200,23200,23200,0
20250227,175100,1493209750,23200,23200,23200,23200,0
20250227,175000,1493209750,23200,23200,23200,23200,0
20250227,174900,1493209750,23200,23200,23200,23200,0
20250227,174800,1493209750,23200,23200,23200,23200,0
20250227,174700,1493209750,23200,23200,23200,23200,0
20250227,174600,1493209750,23200,23200,23200,23200,0
20250227,174500,1493209750,23200,23200,23200,23200,0
20250227,174400,1493209750,23200,23200,23200,23200,0
20250227,174300,1493209750,23200,23200,23200,23200,0
20250227,174200,1493209750,23200,23200,23200,23200,0
20250227,174100,1493209750,23200,23200,23200,23200,0
20250227,174000,1493209750,23200,23200,23200,23200,0
20250227,173900,1493209750,23200,23200,23200,23200,0
20250227,173800,1493209750,23200,23200,23200,23200,0
20250227,173700,1493209750,23200,23200,23200,23200,0
20250227,173600,1493209750,23200,23200,23200,23200,0
20250227,173500,1493209750,23200,23200,23200,23200,0
20250227,173400,1493209750,23200,23200,23200,23200,0
20250227,173300,1493209750,23200,23200,23200,23200,1426
20250227,173200,1493209750,23200,23200,23200,23200,0
20250227,173100,1493209750,23200,23200,23200,23200,0
20250227,173000,1493209750,23200,23200,23200,23200,0
20250227,172900,1493209750,23200,23200,23200,23200,0
20250227,172800,1493209750,23200,23200,23200,23200,0
20250227,172700,1493209750,23200,23200,23200,23200,0
20250227,172600,1493209750,23200,23200,23200,23200,0
20250227,172500,1493209750,23200,23200,23200,23200,0
20250227,172400,1493209750,23200,23200,23200,23200,0
20250227,172300,1493209750,23200,23200,23200,23200,0
20250227,172200,1493209750,23200,23200,23200,23200,0
20250227,172100,1493209750,23200,23200,23200,23200,0
20250227,172000,1493209750,23200,23200,23200,23200,0
20250227,171900,1493209750,23200,23200,23200,23200,0
20250227,171800,1493209750,23200,23200,23200,23200,0
20250227,171700,1493209750,23200,23200,23200,23200,0
20250227,171600,1493209750,23200,23200,23200,23200,0
20250227,171500,1493209750,23200,23200,23200,23200,0
20250227,171400,1493209750,23200,23200,23200,23200,0
20250227,171300,1493209750,23200,23200,23200,23200,0
20250227,171200,1493209750,23200,23200,23200,23200,0
20250227,171100,1493209750,23200,23200,23200,23200,0
20250227,171000,1493209750,23200,23200,23200,23200,0
20250227,170900,1493209750,23200,23200,23200,23200,0
20250227,170800,1493209750,23200,23200,23200,23200,0
20250227,170700,1493209750,23200,23200,23200,23200,0
20250227,170600,1493209750,23200,23200,23200,23200,0
20250227,170500,1493209750,23200,23200,23200,23200,0
20250227,170400,1493209750,23200,23200,23200,23200,0
20250227,170300,1493209750,23200,23200,23200,23200,1426
20250227,170200,1493209750,23200,23200,23200,23200,0
20250227,170100,1493209750,23200,23200,23200,23200,0
20250227,170000,1493209750,23200,23200,23200,23200,0
20250227,165900,1493209750,23200,23200,23200,23200,0
20250227,165800,1493209750,23200,23200,23200,23200,0
20250227,165700,1493209750,23200,23200,23200,23200,0
20250227,165600,1493209750,23200,23200,23200,23200,0
20250227,165500,1493209750,23200,23200,23200,23200,0
20250227,165400,1493209750,23200,23200,23200,23200,0
20250227,165300,1493209750,23200,23200,23200,23200,0
20250227,165200,1493209750,23200,23200,23200,23200,0
20250227,165100,1493209750,23200,23200,23200,23200,0
20250227,165000,1493209750,23200,23200,23200,23200,0
20250227,164900,1493209750,23200,23200,23200,23200,0
20250227,164800,1493209750,23200,23200,23200,23200,0
20250227,164700,1493209750,23200,23200,23200,23200,0
20250227,164600,1493209750,23200,23200,23200,23200,0
20250227,164500,1493209750,23200,23200,23200,23200,0
20250227,164400,1493209750,23200,23200,23200,23200,0
20250227,164300,1493209750,23200,23200,23200,23200,0
20250227,164200,1493209750,23200,23200,23200,23200,0
20250227,164100,1493209750,23200,23200,23200,23200,0
20250227,164000,1493209750,23200,23200,23200,23200,0
20250227,163900,1493209750,23200,23200,23200,23200,0
20250227,163800,1493209750,23200,23200,23200,23200,0
20250227,163700,1493209750,23200,23200,23200,23200,0
20250227,163600,1493209750,23200,23200,23200,23200,0
20250227,163500,1493209750,23200,23200,23200,23200,0
20250227,163400,1493209750,23200,23200,23200,23200,0
20250227,163300,1493209750,23200,23200,23200,23200,1426
20250227,163200,1493209750,23200,23200,23200,23200,0
20250227,163100,1493209750,23200,23200,23200,23200,0
20250227,163000,1493209750,23200,23200,23200,23200,0
20250227,162900,1493209750,23200,23200,23200,23200,0
20250227,162800,1493209750,23200,23200,23200,23200,0
20250227,162700,1493209750,23200,23200,23200,23200,0
20250227,162600,1493209750,23200,23200,23200,23200,0
20250227,162500,1493209750,23200,23200,23200,23200,0
20250227,162400,1493209750,23200,23200,23200,23200,0
20250227,162300,1493209750,23200,23200,23200,23200,0
20250227,162200,1493209750,23200,23200,23200,23200,0
20250227,162100,1493209750,23200,23200,23200,23200,0
20250227,162000,1493209750,23200,23200,23200,23200,0
20250227,161900,1493209750,23200,23200,23200,23200,0
20250227,161800,1493209750,23200,23200,23200,23200,0
20250227,161700,1493209750,23200,23200,23200,23200,0
20250227,161600,1493209750,23200,23200,23200,23200,0
20250227,161500,1493209750,23200,23200,23200,23200,0
20250227,161400,1493209750,23200,23200,23200,23200,0
20250227,161300,1493209750,23200,23200,23200,23200,0
20250227,161200,1493209750,23200,23200,23200,23200,0
20250227,161100,1493209750,23200,23200,23200,23200,0
20250227,161000,1493209750,23200,23200,23200,23200,0
20250227,160900,1493209750,23200,23200,23200,23200,0
20250227,160800,1493209750,23200,23200,23200,23200,0
20250227,160700,1493209750,23200,23200,23200,23200,0
20250227,160600,1493209750,23200,23200,23200,23200,0
20250227,160500,1493209750,23200,23200,23200,23200,0
20250227,160400,1493209750,23200,23200,23200,23200,0
20250227,160300,1493209750,23200,23200,23200,23200,1426
20250227,160200,1493209750,23200,23200,23200,23200,0
20250227,160100,1493209750,23200,23200,23200,23200,0
20250227,160000,1493209750,23200,23200,23200,23200,0
20250227,155900,1493209750,23200,23200,23200,23200,0
20250227,155800,1493209750,23200,23200,23200,23200,0
20250227,155700,1493209750,23200,23200,23200,23200,0
20250227,155600,1493209750,23200,23200,23200,23200,0
20250227,155500,1493209750,23200,23200,23200,23200,0
20250227,155400,1493209750,23200,23200,23200,23200,0
20250227,155300,1493209750,23200,23200,23200,23200,0
20250227,155200,1493209750,23200,23200,23200,23200,0
20250227,155100,1493209750,23200,23200,23200,23200,0
20250227,155000,1493209750,23200,23200,23200,23200,0
20250227,154900,1493209750,23200,23200,23200,23200,0
20250227,154800,1493209750,23200,23200,23200,23200,0
20250227,154700,1493209750,23200,23200,23200,23200,0
20250227,154600,1493209750,23200,23200,23200,23200,0
20250227,154500,1493209750,23200,23200,23200,23200,0
20250227,154400,1493209750,23200,23200,23200,23200,0
20250227,154300,1493209750,23200,23200,23200,23200,0
20250227,154200,1493209750,23200,23200,23200,23200,0
20250227,154100,1493209750,23200,23200,23200,23200,0
20250227,154000,1493209750,23200,23200,23200,23200,0
20250227,153900,1493209750,23200,23200,23200,23200,0
20250227,153800,1493209750,23200,23200,23200,23200,0
20250227,153700,1493209750,23200,23200,23200,23200,0
20250227,153600,1493209750,23200,23200,23200,23200,0
20250227,153500,1493209750,23200,23200,23200,23200,0
20250227,153400,1493209750,23200,23200,23200,23200,0
20250227,153300,1493209750,23200,23200,23200,23200,1426
20250227,153200,1493209750,23200,23200,23200,23200,0
20250227,153100,1493209750,23200,23200,23200,23200,0
20250227,153000,1493209750,23200,23200,23200,23200,1426
20250227,152900,1460126550,23200,23200,23200,23200,0
20250227,152800,1460126550,23200,23200,23200,23200,0
20250227,152700,1460126550,23200,23200,23200,23200,0
20250227,152600,1460126550,23200,23200,23200,23200,0
20250227,152500,1460126550,23200,23200,23200,23200,0
20250227,152400,1460126550,23200,23200,23200,23200,0
20250227,152300,1460126550,23200,23200,23200,23200,0
20250227,152200,1460126550,23200,23200,23200,23200,0
20250227,152100,1460126550,23200,23200,23200,23200,0
20250227,152000,1460126550,23200,23200,23200,23200,0
20250227,151900,1460126550,23200,23150,23200,23100,256
20250227,151800,1454197350,23150,23150,23200,23150,40
20250227,151700,1453271300,23150,23150,23200,23150,543
20250227,151600,1440700800,23150,23100,23150,23100,699
20250227,151500,1424525350,23150,23100,23150,23100,490
20250227,151400,1413197950,23150,23150,23150,23150,2
20250227,151300,1413151650,23100,23150,23150,23100,964
20250227,151200,1390883150,23150,23150,23150,23150,9
20250227,151100,1390674800,23150,23150,23150,23150,2
20250227,151000,1390628500,23150,23100,23150,23100,2065
20250227,150900,1342827700,23100,23100,23100,23050,2065
20250227,150800,1295194600,23050,23100,23100,23050,1702
20250227,150700,1255963400,23050,23100,23100,23050,645
20250227,150600,1241096100,23100,23050,23150,23050,1923
20250227,150500,1196770800,23150,23050,23150,23050,57
20250227,150400,1195456750,23100,23150,23150,23100,51
20250227,150300,1194278600,23150,23150,23150,23150,2
20250227,150200,1194232300,23050,23150,23150,23050,52
20250227,150100,1193033500,23100,23050,23150,23050,1707
20250227,150000,1153604250,23050,23100,23100,23050,452
20250227,145900,1143167050,23100,23100,23100,23100,3
20250227,145800,1143097750,23100,23100,23100,23100,188
20250227,145700,1138754950,23100,23100,23100,23050,810
20250227,145600,1120044100,23100,23100,23100,23050,275
20250227,145500,1113693000,23100,23100,23100,23050,236
20250227,145400,1108245150,23100,23100,23100,23050,112
20250227,145300,1105658450,23100,23100,23100,23050,104
20250227,145200,1103256150,23100,23100,23100,23100,1
20250227,145100,1103233050,23100,23050,23100,23050,3
20250227,145000,1103163800,23100,23100,23100,23100,2
20250227,144900,1103117600,23050,23100,23100,23050,6
20250227,144800,1102979250,23100,23100,23100,23100,2
20250227,144700,1102933050,23000,23050,23100,23000,8
20250227,144600,1102748650,23100,23100,23100,23100,2
20250227,144500,1102702450,23100,23100,23100,23100,2
20250227,144400,1102656250,23000,23000,23000,23000,0
20250227,144300,1102656250,23000,23100,23100,23000,30
20250227,144200,1101965250,23000,23000,23100,23000,7
20250227,144100,1101803950,23000,23000,23000,23000,3
20250227,144000,1101734950,23000,23000,23000,23000,0
20250227,143900,1101734950,23000,23000,23000,23000,0
20250227,143800,1101734950,23000,23000,23000,23000,5
20250227,143700,1101619950,23000,23000,23000,23000,5
20250227,143600,1101504950,23000,23000,23000,23000,5
20250227,143500,1101389950,23000,23000,23000,23000,0
20250227,143400,1101389950,23000,23000,23000,23000,0
20250227,143300,1101389950,23000,23000,23000,23000,0
20250227,143200,1101389950,23000,23050,23050,23000,795
20250227,143100,1083075050,23100,23100,23100,23100,0
20250227,143000,1083075050,23100,23100,23100,23100,0
20250227,142900,1083075050,23100,23100,23100,23100,0
20250227,142800,1083075050,23100,23100,23100,23100,0
20250227,142700,1083075050,23100,23100,23100,23100,0
20250227,142600,1083075050,23100,23100,23100,23100,0
20250227,142500,1083075050,23100,23100,23100,23100,0
20250227,142400,1083075050,23100,23100,23100,23100,0
20250227,142300,1083075050,23100,23100,23100,23100,0
20250227,142200,1083075050,23100,23100,23100,23100,1
20250227,142100,1083051950,23050,23050,23050,23050,0
20250227,142000,1083051950,23050,23050,23050,23050,1
20250227,141900,1083028900,23000,23000,23000,23000,1
20250227,141800,1083005900,23050,23050,23050,23050,0
20250227,141700,1083005900,23050,23050,23050,23050,0
20250227,141600,1083005900,23050,23050,23050,23050,0
20250227,141500,1083005900,23050,23050,23050,23050,122
20250227,141400,1080193800,23050,23050,23050,23050,0
20250227,141300,1080193800,23050,23050,23050,23050,0
20250227,141200,1080193800,23050,23050,23050,23050,0
20250227,141100,1080193800,23050,23050,23050,23050,0
20250227,141000,1080193800,23050,23050,23050,23050,330
20250227,140900,1072587300,23050,23050,23050,23050,47
20250227,140800,1071503950,23000,23000,23000,23000,0
20250227,140700,1071503950,23000,23000,23000,23000,732
20250227,140600,1054667950,23050,23100,23100,23050,141
20250227,140500,1051416150,23000,23000,23000,23000,50
20250227,140400,1050266150,23050,23050,23050,23050,18
20250227,140300,1049851250,23050,23050,23050,23050,3
20250227,140200,1049782100,23050,23050,23050,23050,1
20250227,140100,1049759050,23050,23050,23050,23050,0
20250227,140000,1049759050,23050,23050,23050,23050,0
20250227,135900,1049759050,23050,23050,23050,23050,0
20250227,135800,1049759050,23050,23000,23050,23000,443
20250227,135700,1039563800,23050,23050,23050,23050,2
20250227,135600,1039517700,23000,23000,23000,23000,0
20250227,135500,1039517700,23000,23000,23000,23000,0
20250227,135400,1039517700,23000,23000,23000,23000,15
20250227,135300,1039172700,23050,23000,23050,23000,2828
20250227,135200,974078250,22950,22950,22950,22950,0
20250227,135100,974078250,22950,22950,22950,22950,24
20250227,135000,973527450,22950,23000,23000,22950,35
20250227,134900,972724150,22950,22950,22950,22950,0
20250227,134800,972724150,22950,22950,22950,22950,775
20250227,134700,954937900,23000,23000,23000,23000,10
20250227,134600,954707900,23000,22950,23000,22950,1441
20250227,134500,921633450,22950,23000,23000,22950,5017
20250227,134400,806244200,23050,23050,23050,23050,100
20250227,134300,803939200,23050,23050,23050,23050,50
20250227,134200,802786700,23050,23050,23050,23050,0
20250227,134100,802786700,23050,23050,23050,23000,72
20250227,134000,801128600,23050,23050,23050,23050,22
20250227,133900,800621500,23050,23050,23050,23050,69
20250227,133800,799031050,23050,23050,23050,23050,20
20250227,133700,798570050,23050,23050,23050,23050,10
20250227,133600,798339550,23000,23000,23050,23000,104
20250227,133500,795946850,23000,23000,23000,23000,10
20250227,133400,795716850,23000,23000,23000,23000,4
20250227,133300,795624850,23000,23000,23000,23000,1
20250227,133200,795601850,23050,23050,23050,23050,0
20250227,133100,795601850,23050,23050,23050,23050,314
20250227,133000,788364150,23050,23050,23050,23050,5
20250227,132900,788248900,23000,23000,23000,23000,3
20250227,132800,788179900,23050,23050,23050,23050,0
20250227,132700,788179900,23050,23050,23050,23050,126
20250227,132600,785275600,23050,23050,23050,23050,12
20250227,132500,784999000,23000,23000,23000,23000,183
20250227,132400,780790000,23050,23000,23050,23000,755
20250227,132300,763406800,23000,23000,23000,23000,407
20250227,132200,754045800,23050,23050,23050,23050,25
20250227,132100,753469550,23000,23000,23000,23000,1
20250227,132000,753446550,23050,23050,23050,23050,66
20250227,131900,751925250,23050,23050,23050,23050,1717
20250227,131800,712348400,23050,23100,23100,23050,1195
20250227,131700,684778650,23100,23100,23100,23100,0
20250227,131600,684778650,23100,23100,23100,23100,0
20250227,131500,684778650,23100,23100,23100,23100,305
20250227,131400,677733150,23100,23100,23100,23100,22
20250227,131300,677224950,23050,23050,23050,23050,12
20250227,131200,676948350,23100,23100,23100,23100,0
20250227,131100,676948350,23100,23100,23100,23100,0
20250227,131000,676948350,23100,23100,23100,23100,3
20250227,130900,676879050,23050,23050,23050,23050,0
20250227,130800,676879050,23050,23050,23050,23050,256
20250227,130700,670978250,23050,23050,23050,23050,0
20250227,130600,670978250,23050,23050,23050,23050,0
20250227,130500,670978250,23050,23050,23050,23050,14
20250227,130400,670655550,23050,23050,23050,23050,0
20250227,130300,670655550,23050,23050,23050,23050,750
20250227,130200,653368050,23050,23050,23050,23050,0
20250227,130100,653368050,23050,23050,23050,23050,6
20250227,130000,653229750,23050,23050,23050,23050,1
20250227,125900,653206700,23100,23100,23100,23100,5
20250227,125800,653091200,23050,23050,23050,23050,226
20250227,125700,647881900,23100,23100,23100,23100,37
20250227,125600,647027200,23050,23050,23050,23050,5
20250227,125500,646911950,23100,23100,23100,23100,0
20250227,125400,646911950,23100,23100,23100,23100,10
20250227,125300,646680950,23100,23050,23100,23050,2
20250227,125200,646634800,23100,23100,23100,23100,3529
20250227,125100,565114900,23150,23150,23150,23150,35
20250227,125000,564304650,23150,23150,23150,23150,0
20250227,124900,564304650,23150,23150,23150,23150,119
20250227,124800,561549800,23150,23150,23150,23150,0
20250227,124700,561549800,23150,23150,23150,23150,0
20250227,124600,561549800,23150,23150,23150,23150,0
20250227,124500,561549800,23150,23150,23150,23150,29
20250227,124400,560878450,23150,23150,23150,23150,2
20250227,124300,560832150,23150,23150,23150,23100,21
20250227,124200,560346050,23150,23150,23150,23150,160
20250227,124100,556642050,23150,23150,23150,23150,7
20250227,124000,556480000,23150,23150,23150,23150,1
20250227,123900,556456850,23150,23150,23150,23150,60
20250227,123800,555067850,23150,23150,23150,23150,128
20250227,123700,552104650,23150,23150,23150,23150,332
20250227,123600,544418850,23100,23100,23100,23100,0
20250227,123500,544418850,23100,23150,23150,23100,160
20250227,123400,540714950,23150,23150,23150,23150,0
20250227,123300,540714950,23150,23150,23150,23150,0
20250227,123200,540714950,23150,23150,23150,23150,0
20250227,123100,540714950,23150,23150,23150,23150,0
20250227,123000,540714950,23150,23150,23200,23150,85
20250227,122900,538747100,23100,23100,23100,23100,0
20250227,122800,538747100,23100,23100,23100,23100,41
20250227,122700,537800000,23100,23100,23100,23100,6
20250227,122600,537661400,23150,23150,23150,23100,574
20250227,122500,524373450,23150,23150,23150,23150,21
20250227,122400,523887300,23150,23150,23150,23150,3
20250227,122300,523817850,23150,23150,23150,23150,9
20250227,122200,523609500,23150,23150,23150,23150,4
20250227,122100,523516900,23150,23150,23150,23150,32
20250227,122000,522776100,23150,23150,23150,23150,0
20250227,121900,522776100,23150,23150,23150,23150,95
20250227,121800,520576850,23150,23150,23150,23150,10
20250227,121700,520345350,23200,23200,23200,23200,103
20250227,121600,517955750,23200,23150,23200,23150,2
20250227,121500,517909400,23150,23150,23150,23150,75
20250227,121400,516173150,23150,23150,23150,23150,10
20250227,121300,515941650,23200,23200,23200,23200,0
20250227,121200,515941650,23200,23200,23200,23200,0
20250227,121100,515941650,23200,23200,23200,23200,0
20250227,121000,515941650,23200,23200,23200,23200,20
20250227,120900,515477650,23200,23200,23200,23200,0
20250227,120800,515477650,23200,23200,23200,23200,10
20250227,120700,515245650,23150,23150,23150,23150,42
20250227,120600,514273350,23150,23150,23150,23150,5
20250227,120500,514157600,23150,23150,23150,23150,50
20250227,120400,513000100,23150,23150,23150,23150,173
20250227,120300,508995150,23150,23150,23150,23150,1
20250227,120200,508972000,23200,23200,23200,23200,77
20250227,120100,507185600,23200,23200,23200,23200,12
20250227,120000,506907200,23200,23200,23200,23200,0
20250227,115900,506907200,23200,23200,23200,23200,108
20250227,115800,504401600,23200,23200,23200,23200,350
20250227,115700,496281600,23200,23200,23200,23200,30
20250227,115600,495585600,23200,23200,23200,23200,0
20250227,115500,495585600,23200,23250,23250,23200,2
20250227,115400,495539150,23200,23200,23200,23200,0
20250227,115300,495539150,23200,23200,23200,23200,0
20250227,115200,495539150,23200,23200,23200,23200,57
20250227,115100,494216750,23250,23250,23250,23250,0
20250227,115000,494216750,23250,23200,23250,23200,49
20250227,114900,493079750,23200,23150,23200,23150,112
20250227,114800,490481850,23150,23150,23150,23150,1
20250227,114700,490458700,23200,23200,23200,23200,28
20250227,114600,489809100,23150,23150,23150,23150,0
20250227,114500,489809100,23150,23150,23150,23150,2
20250227,114400,489762800,23200,23200,23200,23200,0
20250227,114300,489762800,23200,23200,23200,23200,1
20250227,114200,489739600,23200,23150,23200,23150,10
20250227,114100,489507850,23150,23150,23150,23150,100
20250227,114000,487192850,23150,23150,23150,23150,10
20250227,113900,486961350,23200,23150,23200,23150,101
20250227,113800,484623150,23200,23200,23200,23200,0
20250227,113700,484623150,23200,23200,23200,23200,0
20250227,113600,484623150,23200,23200,23200,23200,0
20250227,113500,484623150,23200,23200,23200,23200,0
20250227,113400,484623150,23200,23200,23200,23200,0
20250227,113300,484623150,23200,23200,23200,23200,0
20250227,113200,484623150,23200,23200,23200,23200,124
20250227,113100,481746350,23200,23250,23250,23200,51
20250227,113000,480563100,23250,23250,23250,23250,146
20250227,112900,477168600,23250,23250,23250,23200,8
20250227,112800,476982900,23250,23250,23250,23250,3
20250227,112700,476913150,23200,23200,23200,23200,12
20250227,112600,476634750,23200,23200,23200,23200,56
20250227,112500,475335550,23200,23200,23200,23150,32
20250227,112400,474593300,23200,23200,23200,23200,0
20250227,112300,474593300,23200,23200,23200,23200,0
20250227,112200,474593300,23200,23200,23200,23200,142
20250227,112100,471298900,23200,23200,23200,23200,0
20250227,112000,471298900,23200,23200,23200,23200,0
20250227,111900,471298900,23200,23200,23200,23200,10
20250227,111800,471066900,23200,23200,23200,23200,0
20250227,111700,471066900,23200,23200,23200,23200,0
20250227,111600,471066900,23200,23200,23200,23200,1
20250227,111500,471043700,23200,23200,23200,23200,160
20250227,111400,467331700,23200,23200,23200,23200,0
20250227,111300,467331700,23200,23200,23200,23200,0
20250227,111200,467331700,23200,23200,23200,23200,285
20250227,111100,460719700,23200,23200,23200,23200,35
20250227,111000,459907700,23250,23250,23250,23250,10
20250227,110900,459675200,23250,23250,23250,23250,0
20250227,110800,459675200,23250,23250,23250,23250,1
20250227,110700,459651950,23200,23200,23200,23200,102
20250227,110600,457285550,23200,23200,23200,23200,6
20250227,110500,457146350,23200,23200,23200,23200,0
20250227,110400,457146350,23200,23200,23200,23200,0
20250227,110300,457146350,23200,23200,23200,23200,622
20250227,110200,442715950,23250,23200,23250,23200,94
20250227,110100,440532200,23200,23200,23250,23200,390
20250227,110000,431483200,23200,23200,23200,23200,263
20250227,105900,425381600,23250,23250,23250,23250,0
20250227,105800,425381600,23250,23200,23250,23200,51
20250227,105700,424195900,23200,23200,23200,23200,143
20250227,105600,420878300,23250,23250,23250,23250,16
20250227,105500,420506300,23250,23250,23250,23250,1
20250227,105400,420483050,23250,23250,23250,23250,40
20250227,105300,419553050,23250,23250,23250,23250,0
20250227,105200,419553050,23250,23250,23250,23250,0
20250227,105100,419553050,23250,23250,23250,23250,0
20250227,105000,419553050,23250,23250,23250,23250,0
20250227,104900,419553050,23250,23250,23250,23250,108
20250227,104800,417042050,23250,23250,23250,23250,1240
20250227,104700,388212050,23250,23300,23300,23250,201
20250227,104600,383538750,23300,23300,23300,23250,13
20250227,104500,383236350,23250,23250,23300,23250,164
20250227,104400,379421850,23300,23250,23300,23250,139
20250227,104300,376189600,23250,23250,23250,23250,301
20250227,104200,369191350,23250,23250,23300,23250,191
20250227,104100,364750500,23250,23200,23300,23150,4069
20250227,104000,270194050,23150,23150,23200,23150,164
20250227,103900,266395900,23150,23150,23150,23150,0
20250227,103800,266395900,23150,23150,23150,23150,56
20250227,103700,265099500,23200,23150,23200,23150,402
20250227,103600,255791050,23200,23200,23200,23200,3
20250227,103500,255721450,23200,23150,23200,23150,406
20250227,103400,246319750,23150,23150,23150,23150,0
20250227,103300,246319750,23150,23150,23150,23150,66
20250227,103200,244791850,23200,23200,23200,23200,0
20250227,103100,244791850,23200,23200,23200,23200,0
20250227,103000,244791850,23200,23100,23200,23100,442
20250227,102900,234556250,23100,23150,23150,23100,7
20250227,102800,234394250,23150,23150,23150,23150,128
20250227,102700,231431050,23150,23150,23150,23150,5
20250227,102600,231315300,23150,23150,23150,23150,10
20250227,102500,231083800,23150,23050,23150,23050,36
20250227,102400,230252200,23150,23100,23150,23100,86
20250227,102300,228263800,23100,23100,23100,23100,100
20250227,102200,225953800,23100,23100,23100,23100,0
20250227,102100,225953800,23100,23100,23100,23100,9
20250227,102000,225745900,23100,23100,23100,23100,31
20250227,101900,225029800,23050,23100,23100,23050,17
20250227,101800,224637600,23050,23050,23050,23050,0
20250227,101700,224637600,23050,23100,23100,23050,17
20250227,101600,224245400,23100,23100,23100,23100,8
20250227,101500,224060600,23100,23100,23100,23100,4
20250227,101400,223968200,23100,23100,23100,23100,8
20250227,101300,223783400,23100,23100,23100,23100,7
20250227,101200,223621700,23100,23100,23100,23100,8
20250227,101100,223436900,23050,23050,23050,23050,30
20250227,101000,222745400,23100,23050,23100,23050,32
20250227,100900,222006700,23100,23100,23100,23100,7
20250227,100800,221845000,23100,23100,23100,23100,8
20250227,100700,221660200,23100,23100,23100,23100,8
20250227,100600,221475400,23100,23100,23100,23100,0
20250227,100500,221475400,23100,23100,23100,23100,115
20250227,100400,218818900,23100,23100,23100,23100,0
20250227,100300,218818900,23100,23100,23100,23100,7
20250227,100200,218657200,23100,23100,23100,23100,22
20250227,100100,218149000,23100,23050,23100,23050,8
20250227,100000,217964250,23100,23100,23100,23100,0
20250227,095900,217964250,23100,23100,23100,23100,26
20250227,095800,217363650,23100,23100,23100,23100,25
20250227,095700,216786150,23100,23100,23100,23100,0
20250227,095600,216786150,23100,23050,23100,23050,96
20250227,095500,214573000,23100,23100,23100,23100,1
20250227,095400,214549900,23100,23100,23100,23100,7
20250227,095300,214388200,23100,23100,23100,23100,0
20250227,095200,214388200,23100,23100,23100,23100,0
20250227,095100,214388200,23100,23050,23100,23050,208
20250227,095000,209593400,23050,23050,23050,23050,6
20250227,094900,209455100,23050,23050,23050,23050,0
20250227,094800,209455100,23050,23050,23050,23050,532
20250227,094700,197192500,23000,23000,23000,23000,33
20250227,094600,196433500,23050,23050,23050,23050,17
20250227,094500,196041650,23050,23050,23050,23050,370
20250227,094400,187513150,23050,23050,23050,23050,13
20250227,094300,187213500,23050,23050,23050,23050,0
20250227,094200,187213500,23050,23050,23050,23050,213
20250227,094100,182303850,23000,23050,23050,23000,1120
20250227,094000,156494200,23050,23050,23050,23050,435
20250227,093900,146467450,23050,23050,23050,23050,403
20250227,093800,137178300,23050,23050,23050,23050,7
20250227,093700,137016950,23150,23100,23150,23050,61
20250227,093600,135607350,23150,23150,23150,23150,15
20250227,093500,135260100,23050,23150,23150,23050,3
20250227,093400,135190750,23100,23100,23100,23100,125
20250227,093300,132303250,23100,23100,23100,23100,4
20250227,093200,132210850,23050,23050,23050,23050,1
20250227,093100,132187800,23100,23100,23100,23100,7
20250227,093000,132026100,23000,23000,23000,23000,10
20250227,092900,131796100,23050,23050,23050,23050,52
20250227,092800,130597500,23100,23100,23100,23100,2
20250227,092700,130551300,23100,23100,23100,23100,5
20250227,092600,130435800,23100,23050,23100,23050,111
20250227,092500,127877100,23050,23000,23050,23000,31
20250227,092400,127164050,23050,23100,23100,23000,897
20250227,092300,106489300,23100,23100,23100,23100,150
20250227,092200,103024300,23150,23150,23150,23150,1
20250227,092100,103001150,23150,23150,23150,23150,0
20250227,092000,103001150,23150,23150,23150,23150,10
20250227,091900,102769650,23100,23150,23150,23100,374
20250227,091800,94129400,23200,23200,23200,23200,21
20250227,091700,93642200,23150,23200,23200,23150,326
20250227,091600,86090350,23200,23200,23200,23200,0
20250227,091500,86090350,23200,23200,23200,23200,28
20250227,091400,85440750,23150,23150,23150,23150,827
20250227,091300,66295700,23150,23150,23150,23150,216
20250227,091200,61295300,23150,23150,23150,23150,0
20250227,091100,61295300,23150,23200,23200,23100,1069
20250227,091000,36597000,23150,23150,23150,23150,22
20250227,090900,36087700,23150,23150,23150,23150,29
20250227,090800,35416350,23150,23150,23150,23150,494
20250227,090700,23980250,23150,23150,23150,23150,345
20250227,090600,15993500,23100,23100,23100,23100,100
20250227,090500,13683500,23100,23150,23150,23100,286
20250227,090400,7075050,23100,23150,23150,23100,251
20250227,090300,1274850,23150,23150,23150,23150,10
20250227,090200,1043350,23150,23150,23150,23150,2
20250227,090100,997050,23150,23150,23150,23150,0
20250227,090000,997050,23150,23200,23200,23150,43
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183300 1493209750 23200 23200 23200 23200 1426
3 20250227 183200 1493209750 23200 23200 23200 23200 0
4 20250227 183100 1493209750 23200 23200 23200 23200 0
5 20250227 183000 1493209750 23200 23200 23200 23200 0
6 20250227 182900 1493209750 23200 23200 23200 23200 0
7 20250227 182800 1493209750 23200 23200 23200 23200 0
8 20250227 182700 1493209750 23200 23200 23200 23200 0
9 20250227 182600 1493209750 23200 23200 23200 23200 0
10 20250227 182500 1493209750 23200 23200 23200 23200 0
11 20250227 182400 1493209750 23200 23200 23200 23200 0
12 20250227 182300 1493209750 23200 23200 23200 23200 0
13 20250227 182200 1493209750 23200 23200 23200 23200 0
14 20250227 182100 1493209750 23200 23200 23200 23200 0
15 20250227 182000 1493209750 23200 23200 23200 23200 0
16 20250227 181900 1493209750 23200 23200 23200 23200 0
17 20250227 181800 1493209750 23200 23200 23200 23200 0
18 20250227 181700 1493209750 23200 23200 23200 23200 0
19 20250227 181600 1493209750 23200 23200 23200 23200 0
20 20250227 181500 1493209750 23200 23200 23200 23200 0
21 20250227 181400 1493209750 23200 23200 23200 23200 0
22 20250227 181300 1493209750 23200 23200 23200 23200 0
23 20250227 181200 1493209750 23200 23200 23200 23200 0
24 20250227 181100 1493209750 23200 23200 23200 23200 0
25 20250227 181000 1493209750 23200 23200 23200 23200 0
26 20250227 180900 1493209750 23200 23200 23200 23200 0
27 20250227 180800 1493209750 23200 23200 23200 23200 0
28 20250227 180700 1493209750 23200 23200 23200 23200 0
29 20250227 180600 1493209750 23200 23200 23200 23200 0
30 20250227 180500 1493209750 23200 23200 23200 23200 0
31 20250227 180400 1493209750 23200 23200 23200 23200 0
32 20250227 180300 1493209750 23200 23200 23200 23200 1426
33 20250227 180200 1493209750 23200 23200 23200 23200 0
34 20250227 180100 1493209750 23200 23200 23200 23200 0
35 20250227 180000 1493209750 23200 23200 23200 23200 0
36 20250227 175900 1493209750 23200 23200 23200 23200 0
37 20250227 175800 1493209750 23200 23200 23200 23200 0
38 20250227 175700 1493209750 23200 23200 23200 23200 0
39 20250227 175600 1493209750 23200 23200 23200 23200 0
40 20250227 175500 1493209750 23200 23200 23200 23200 0
41 20250227 175400 1493209750 23200 23200 23200 23200 0
42 20250227 175300 1493209750 23200 23200 23200 23200 0
43 20250227 175200 1493209750 23200 23200 23200 23200 0
44 20250227 175100 1493209750 23200 23200 23200 23200 0
45 20250227 175000 1493209750 23200 23200 23200 23200 0
46 20250227 174900 1493209750 23200 23200 23200 23200 0
47 20250227 174800 1493209750 23200 23200 23200 23200 0
48 20250227 174700 1493209750 23200 23200 23200 23200 0
49 20250227 174600 1493209750 23200 23200 23200 23200 0
50 20250227 174500 1493209750 23200 23200 23200 23200 0
51 20250227 174400 1493209750 23200 23200 23200 23200 0
52 20250227 174300 1493209750 23200 23200 23200 23200 0
53 20250227 174200 1493209750 23200 23200 23200 23200 0
54 20250227 174100 1493209750 23200 23200 23200 23200 0
55 20250227 174000 1493209750 23200 23200 23200 23200 0
56 20250227 173900 1493209750 23200 23200 23200 23200 0
57 20250227 173800 1493209750 23200 23200 23200 23200 0
58 20250227 173700 1493209750 23200 23200 23200 23200 0
59 20250227 173600 1493209750 23200 23200 23200 23200 0
60 20250227 173500 1493209750 23200 23200 23200 23200 0
61 20250227 173400 1493209750 23200 23200 23200 23200 0
62 20250227 173300 1493209750 23200 23200 23200 23200 1426
63 20250227 173200 1493209750 23200 23200 23200 23200 0
64 20250227 173100 1493209750 23200 23200 23200 23200 0
65 20250227 173000 1493209750 23200 23200 23200 23200 0
66 20250227 172900 1493209750 23200 23200 23200 23200 0
67 20250227 172800 1493209750 23200 23200 23200 23200 0
68 20250227 172700 1493209750 23200 23200 23200 23200 0
69 20250227 172600 1493209750 23200 23200 23200 23200 0
70 20250227 172500 1493209750 23200 23200 23200 23200 0
71 20250227 172400 1493209750 23200 23200 23200 23200 0
72 20250227 172300 1493209750 23200 23200 23200 23200 0
73 20250227 172200 1493209750 23200 23200 23200 23200 0
74 20250227 172100 1493209750 23200 23200 23200 23200 0
75 20250227 172000 1493209750 23200 23200 23200 23200 0
76 20250227 171900 1493209750 23200 23200 23200 23200 0
77 20250227 171800 1493209750 23200 23200 23200 23200 0
78 20250227 171700 1493209750 23200 23200 23200 23200 0
79 20250227 171600 1493209750 23200 23200 23200 23200 0
80 20250227 171500 1493209750 23200 23200 23200 23200 0
81 20250227 171400 1493209750 23200 23200 23200 23200 0
82 20250227 171300 1493209750 23200 23200 23200 23200 0
83 20250227 171200 1493209750 23200 23200 23200 23200 0
84 20250227 171100 1493209750 23200 23200 23200 23200 0
85 20250227 171000 1493209750 23200 23200 23200 23200 0
86 20250227 170900 1493209750 23200 23200 23200 23200 0
87 20250227 170800 1493209750 23200 23200 23200 23200 0
88 20250227 170700 1493209750 23200 23200 23200 23200 0
89 20250227 170600 1493209750 23200 23200 23200 23200 0
90 20250227 170500 1493209750 23200 23200 23200 23200 0
91 20250227 170400 1493209750 23200 23200 23200 23200 0
92 20250227 170300 1493209750 23200 23200 23200 23200 1426
93 20250227 170200 1493209750 23200 23200 23200 23200 0
94 20250227 170100 1493209750 23200 23200 23200 23200 0
95 20250227 170000 1493209750 23200 23200 23200 23200 0
96 20250227 165900 1493209750 23200 23200 23200 23200 0
97 20250227 165800 1493209750 23200 23200 23200 23200 0
98 20250227 165700 1493209750 23200 23200 23200 23200 0
99 20250227 165600 1493209750 23200 23200 23200 23200 0
100 20250227 165500 1493209750 23200 23200 23200 23200 0
101 20250227 165400 1493209750 23200 23200 23200 23200 0
102 20250227 165300 1493209750 23200 23200 23200 23200 0
103 20250227 165200 1493209750 23200 23200 23200 23200 0
104 20250227 165100 1493209750 23200 23200 23200 23200 0
105 20250227 165000 1493209750 23200 23200 23200 23200 0
106 20250227 164900 1493209750 23200 23200 23200 23200 0
107 20250227 164800 1493209750 23200 23200 23200 23200 0
108 20250227 164700 1493209750 23200 23200 23200 23200 0
109 20250227 164600 1493209750 23200 23200 23200 23200 0
110 20250227 164500 1493209750 23200 23200 23200 23200 0
111 20250227 164400 1493209750 23200 23200 23200 23200 0
112 20250227 164300 1493209750 23200 23200 23200 23200 0
113 20250227 164200 1493209750 23200 23200 23200 23200 0
114 20250227 164100 1493209750 23200 23200 23200 23200 0
115 20250227 164000 1493209750 23200 23200 23200 23200 0
116 20250227 163900 1493209750 23200 23200 23200 23200 0
117 20250227 163800 1493209750 23200 23200 23200 23200 0
118 20250227 163700 1493209750 23200 23200 23200 23200 0
119 20250227 163600 1493209750 23200 23200 23200 23200 0
120 20250227 163500 1493209750 23200 23200 23200 23200 0
121 20250227 163400 1493209750 23200 23200 23200 23200 0
122 20250227 163300 1493209750 23200 23200 23200 23200 1426
123 20250227 163200 1493209750 23200 23200 23200 23200 0
124 20250227 163100 1493209750 23200 23200 23200 23200 0
125 20250227 163000 1493209750 23200 23200 23200 23200 0
126 20250227 162900 1493209750 23200 23200 23200 23200 0
127 20250227 162800 1493209750 23200 23200 23200 23200 0
128 20250227 162700 1493209750 23200 23200 23200 23200 0
129 20250227 162600 1493209750 23200 23200 23200 23200 0
130 20250227 162500 1493209750 23200 23200 23200 23200 0
131 20250227 162400 1493209750 23200 23200 23200 23200 0
132 20250227 162300 1493209750 23200 23200 23200 23200 0
133 20250227 162200 1493209750 23200 23200 23200 23200 0
134 20250227 162100 1493209750 23200 23200 23200 23200 0
135 20250227 162000 1493209750 23200 23200 23200 23200 0
136 20250227 161900 1493209750 23200 23200 23200 23200 0
137 20250227 161800 1493209750 23200 23200 23200 23200 0
138 20250227 161700 1493209750 23200 23200 23200 23200 0
139 20250227 161600 1493209750 23200 23200 23200 23200 0
140 20250227 161500 1493209750 23200 23200 23200 23200 0
141 20250227 161400 1493209750 23200 23200 23200 23200 0
142 20250227 161300 1493209750 23200 23200 23200 23200 0
143 20250227 161200 1493209750 23200 23200 23200 23200 0
144 20250227 161100 1493209750 23200 23200 23200 23200 0
145 20250227 161000 1493209750 23200 23200 23200 23200 0
146 20250227 160900 1493209750 23200 23200 23200 23200 0
147 20250227 160800 1493209750 23200 23200 23200 23200 0
148 20250227 160700 1493209750 23200 23200 23200 23200 0
149 20250227 160600 1493209750 23200 23200 23200 23200 0
150 20250227 160500 1493209750 23200 23200 23200 23200 0
151 20250227 160400 1493209750 23200 23200 23200 23200 0
152 20250227 160300 1493209750 23200 23200 23200 23200 1426
153 20250227 160200 1493209750 23200 23200 23200 23200 0
154 20250227 160100 1493209750 23200 23200 23200 23200 0
155 20250227 160000 1493209750 23200 23200 23200 23200 0
156 20250227 155900 1493209750 23200 23200 23200 23200 0
157 20250227 155800 1493209750 23200 23200 23200 23200 0
158 20250227 155700 1493209750 23200 23200 23200 23200 0
159 20250227 155600 1493209750 23200 23200 23200 23200 0
160 20250227 155500 1493209750 23200 23200 23200 23200 0
161 20250227 155400 1493209750 23200 23200 23200 23200 0
162 20250227 155300 1493209750 23200 23200 23200 23200 0
163 20250227 155200 1493209750 23200 23200 23200 23200 0
164 20250227 155100 1493209750 23200 23200 23200 23200 0
165 20250227 155000 1493209750 23200 23200 23200 23200 0
166 20250227 154900 1493209750 23200 23200 23200 23200 0
167 20250227 154800 1493209750 23200 23200 23200 23200 0
168 20250227 154700 1493209750 23200 23200 23200 23200 0
169 20250227 154600 1493209750 23200 23200 23200 23200 0
170 20250227 154500 1493209750 23200 23200 23200 23200 0
171 20250227 154400 1493209750 23200 23200 23200 23200 0
172 20250227 154300 1493209750 23200 23200 23200 23200 0
173 20250227 154200 1493209750 23200 23200 23200 23200 0
174 20250227 154100 1493209750 23200 23200 23200 23200 0
175 20250227 154000 1493209750 23200 23200 23200 23200 0
176 20250227 153900 1493209750 23200 23200 23200 23200 0
177 20250227 153800 1493209750 23200 23200 23200 23200 0
178 20250227 153700 1493209750 23200 23200 23200 23200 0
179 20250227 153600 1493209750 23200 23200 23200 23200 0
180 20250227 153500 1493209750 23200 23200 23200 23200 0
181 20250227 153400 1493209750 23200 23200 23200 23200 0
182 20250227 153300 1493209750 23200 23200 23200 23200 1426
183 20250227 153200 1493209750 23200 23200 23200 23200 0
184 20250227 153100 1493209750 23200 23200 23200 23200 0
185 20250227 153000 1493209750 23200 23200 23200 23200 1426
186 20250227 152900 1460126550 23200 23200 23200 23200 0
187 20250227 152800 1460126550 23200 23200 23200 23200 0
188 20250227 152700 1460126550 23200 23200 23200 23200 0
189 20250227 152600 1460126550 23200 23200 23200 23200 0
190 20250227 152500 1460126550 23200 23200 23200 23200 0
191 20250227 152400 1460126550 23200 23200 23200 23200 0
192 20250227 152300 1460126550 23200 23200 23200 23200 0
193 20250227 152200 1460126550 23200 23200 23200 23200 0
194 20250227 152100 1460126550 23200 23200 23200 23200 0
195 20250227 152000 1460126550 23200 23200 23200 23200 0
196 20250227 151900 1460126550 23200 23150 23200 23100 256
197 20250227 151800 1454197350 23150 23150 23200 23150 40
198 20250227 151700 1453271300 23150 23150 23200 23150 543
199 20250227 151600 1440700800 23150 23100 23150 23100 699
200 20250227 151500 1424525350 23150 23100 23150 23100 490
201 20250227 151400 1413197950 23150 23150 23150 23150 2
202 20250227 151300 1413151650 23100 23150 23150 23100 964
203 20250227 151200 1390883150 23150 23150 23150 23150 9
204 20250227 151100 1390674800 23150 23150 23150 23150 2
205 20250227 151000 1390628500 23150 23100 23150 23100 2065
206 20250227 150900 1342827700 23100 23100 23100 23050 2065
207 20250227 150800 1295194600 23050 23100 23100 23050 1702
208 20250227 150700 1255963400 23050 23100 23100 23050 645
209 20250227 150600 1241096100 23100 23050 23150 23050 1923
210 20250227 150500 1196770800 23150 23050 23150 23050 57
211 20250227 150400 1195456750 23100 23150 23150 23100 51
212 20250227 150300 1194278600 23150 23150 23150 23150 2
213 20250227 150200 1194232300 23050 23150 23150 23050 52
214 20250227 150100 1193033500 23100 23050 23150 23050 1707
215 20250227 150000 1153604250 23050 23100 23100 23050 452
216 20250227 145900 1143167050 23100 23100 23100 23100 3
217 20250227 145800 1143097750 23100 23100 23100 23100 188
218 20250227 145700 1138754950 23100 23100 23100 23050 810
219 20250227 145600 1120044100 23100 23100 23100 23050 275
220 20250227 145500 1113693000 23100 23100 23100 23050 236
221 20250227 145400 1108245150 23100 23100 23100 23050 112
222 20250227 145300 1105658450 23100 23100 23100 23050 104
223 20250227 145200 1103256150 23100 23100 23100 23100 1
224 20250227 145100 1103233050 23100 23050 23100 23050 3
225 20250227 145000 1103163800 23100 23100 23100 23100 2
226 20250227 144900 1103117600 23050 23100 23100 23050 6
227 20250227 144800 1102979250 23100 23100 23100 23100 2
228 20250227 144700 1102933050 23000 23050 23100 23000 8
229 20250227 144600 1102748650 23100 23100 23100 23100 2
230 20250227 144500 1102702450 23100 23100 23100 23100 2
231 20250227 144400 1102656250 23000 23000 23000 23000 0
232 20250227 144300 1102656250 23000 23100 23100 23000 30
233 20250227 144200 1101965250 23000 23000 23100 23000 7
234 20250227 144100 1101803950 23000 23000 23000 23000 3
235 20250227 144000 1101734950 23000 23000 23000 23000 0
236 20250227 143900 1101734950 23000 23000 23000 23000 0
237 20250227 143800 1101734950 23000 23000 23000 23000 5
238 20250227 143700 1101619950 23000 23000 23000 23000 5
239 20250227 143600 1101504950 23000 23000 23000 23000 5
240 20250227 143500 1101389950 23000 23000 23000 23000 0
241 20250227 143400 1101389950 23000 23000 23000 23000 0
242 20250227 143300 1101389950 23000 23000 23000 23000 0
243 20250227 143200 1101389950 23000 23050 23050 23000 795
244 20250227 143100 1083075050 23100 23100 23100 23100 0
245 20250227 143000 1083075050 23100 23100 23100 23100 0
246 20250227 142900 1083075050 23100 23100 23100 23100 0
247 20250227 142800 1083075050 23100 23100 23100 23100 0
248 20250227 142700 1083075050 23100 23100 23100 23100 0
249 20250227 142600 1083075050 23100 23100 23100 23100 0
250 20250227 142500 1083075050 23100 23100 23100 23100 0
251 20250227 142400 1083075050 23100 23100 23100 23100 0
252 20250227 142300 1083075050 23100 23100 23100 23100 0
253 20250227 142200 1083075050 23100 23100 23100 23100 1
254 20250227 142100 1083051950 23050 23050 23050 23050 0
255 20250227 142000 1083051950 23050 23050 23050 23050 1
256 20250227 141900 1083028900 23000 23000 23000 23000 1
257 20250227 141800 1083005900 23050 23050 23050 23050 0
258 20250227 141700 1083005900 23050 23050 23050 23050 0
259 20250227 141600 1083005900 23050 23050 23050 23050 0
260 20250227 141500 1083005900 23050 23050 23050 23050 122
261 20250227 141400 1080193800 23050 23050 23050 23050 0
262 20250227 141300 1080193800 23050 23050 23050 23050 0
263 20250227 141200 1080193800 23050 23050 23050 23050 0
264 20250227 141100 1080193800 23050 23050 23050 23050 0
265 20250227 141000 1080193800 23050 23050 23050 23050 330
266 20250227 140900 1072587300 23050 23050 23050 23050 47
267 20250227 140800 1071503950 23000 23000 23000 23000 0
268 20250227 140700 1071503950 23000 23000 23000 23000 732
269 20250227 140600 1054667950 23050 23100 23100 23050 141
270 20250227 140500 1051416150 23000 23000 23000 23000 50
271 20250227 140400 1050266150 23050 23050 23050 23050 18
272 20250227 140300 1049851250 23050 23050 23050 23050 3
273 20250227 140200 1049782100 23050 23050 23050 23050 1
274 20250227 140100 1049759050 23050 23050 23050 23050 0
275 20250227 140000 1049759050 23050 23050 23050 23050 0
276 20250227 135900 1049759050 23050 23050 23050 23050 0
277 20250227 135800 1049759050 23050 23000 23050 23000 443
278 20250227 135700 1039563800 23050 23050 23050 23050 2
279 20250227 135600 1039517700 23000 23000 23000 23000 0
280 20250227 135500 1039517700 23000 23000 23000 23000 0
281 20250227 135400 1039517700 23000 23000 23000 23000 15
282 20250227 135300 1039172700 23050 23000 23050 23000 2828
283 20250227 135200 974078250 22950 22950 22950 22950 0
284 20250227 135100 974078250 22950 22950 22950 22950 24
285 20250227 135000 973527450 22950 23000 23000 22950 35
286 20250227 134900 972724150 22950 22950 22950 22950 0
287 20250227 134800 972724150 22950 22950 22950 22950 775
288 20250227 134700 954937900 23000 23000 23000 23000 10
289 20250227 134600 954707900 23000 22950 23000 22950 1441
290 20250227 134500 921633450 22950 23000 23000 22950 5017
291 20250227 134400 806244200 23050 23050 23050 23050 100
292 20250227 134300 803939200 23050 23050 23050 23050 50
293 20250227 134200 802786700 23050 23050 23050 23050 0
294 20250227 134100 802786700 23050 23050 23050 23000 72
295 20250227 134000 801128600 23050 23050 23050 23050 22
296 20250227 133900 800621500 23050 23050 23050 23050 69
297 20250227 133800 799031050 23050 23050 23050 23050 20
298 20250227 133700 798570050 23050 23050 23050 23050 10
299 20250227 133600 798339550 23000 23000 23050 23000 104
300 20250227 133500 795946850 23000 23000 23000 23000 10
301 20250227 133400 795716850 23000 23000 23000 23000 4
302 20250227 133300 795624850 23000 23000 23000 23000 1
303 20250227 133200 795601850 23050 23050 23050 23050 0
304 20250227 133100 795601850 23050 23050 23050 23050 314
305 20250227 133000 788364150 23050 23050 23050 23050 5
306 20250227 132900 788248900 23000 23000 23000 23000 3
307 20250227 132800 788179900 23050 23050 23050 23050 0
308 20250227 132700 788179900 23050 23050 23050 23050 126
309 20250227 132600 785275600 23050 23050 23050 23050 12
310 20250227 132500 784999000 23000 23000 23000 23000 183
311 20250227 132400 780790000 23050 23000 23050 23000 755
312 20250227 132300 763406800 23000 23000 23000 23000 407
313 20250227 132200 754045800 23050 23050 23050 23050 25
314 20250227 132100 753469550 23000 23000 23000 23000 1
315 20250227 132000 753446550 23050 23050 23050 23050 66
316 20250227 131900 751925250 23050 23050 23050 23050 1717
317 20250227 131800 712348400 23050 23100 23100 23050 1195
318 20250227 131700 684778650 23100 23100 23100 23100 0
319 20250227 131600 684778650 23100 23100 23100 23100 0
320 20250227 131500 684778650 23100 23100 23100 23100 305
321 20250227 131400 677733150 23100 23100 23100 23100 22
322 20250227 131300 677224950 23050 23050 23050 23050 12
323 20250227 131200 676948350 23100 23100 23100 23100 0
324 20250227 131100 676948350 23100 23100 23100 23100 0
325 20250227 131000 676948350 23100 23100 23100 23100 3
326 20250227 130900 676879050 23050 23050 23050 23050 0
327 20250227 130800 676879050 23050 23050 23050 23050 256
328 20250227 130700 670978250 23050 23050 23050 23050 0
329 20250227 130600 670978250 23050 23050 23050 23050 0
330 20250227 130500 670978250 23050 23050 23050 23050 14
331 20250227 130400 670655550 23050 23050 23050 23050 0
332 20250227 130300 670655550 23050 23050 23050 23050 750
333 20250227 130200 653368050 23050 23050 23050 23050 0
334 20250227 130100 653368050 23050 23050 23050 23050 6
335 20250227 130000 653229750 23050 23050 23050 23050 1
336 20250227 125900 653206700 23100 23100 23100 23100 5
337 20250227 125800 653091200 23050 23050 23050 23050 226
338 20250227 125700 647881900 23100 23100 23100 23100 37
339 20250227 125600 647027200 23050 23050 23050 23050 5
340 20250227 125500 646911950 23100 23100 23100 23100 0
341 20250227 125400 646911950 23100 23100 23100 23100 10
342 20250227 125300 646680950 23100 23050 23100 23050 2
343 20250227 125200 646634800 23100 23100 23100 23100 3529
344 20250227 125100 565114900 23150 23150 23150 23150 35
345 20250227 125000 564304650 23150 23150 23150 23150 0
346 20250227 124900 564304650 23150 23150 23150 23150 119
347 20250227 124800 561549800 23150 23150 23150 23150 0
348 20250227 124700 561549800 23150 23150 23150 23150 0
349 20250227 124600 561549800 23150 23150 23150 23150 0
350 20250227 124500 561549800 23150 23150 23150 23150 29
351 20250227 124400 560878450 23150 23150 23150 23150 2
352 20250227 124300 560832150 23150 23150 23150 23100 21
353 20250227 124200 560346050 23150 23150 23150 23150 160
354 20250227 124100 556642050 23150 23150 23150 23150 7
355 20250227 124000 556480000 23150 23150 23150 23150 1
356 20250227 123900 556456850 23150 23150 23150 23150 60
357 20250227 123800 555067850 23150 23150 23150 23150 128
358 20250227 123700 552104650 23150 23150 23150 23150 332
359 20250227 123600 544418850 23100 23100 23100 23100 0
360 20250227 123500 544418850 23100 23150 23150 23100 160
361 20250227 123400 540714950 23150 23150 23150 23150 0
362 20250227 123300 540714950 23150 23150 23150 23150 0
363 20250227 123200 540714950 23150 23150 23150 23150 0
364 20250227 123100 540714950 23150 23150 23150 23150 0
365 20250227 123000 540714950 23150 23150 23200 23150 85
366 20250227 122900 538747100 23100 23100 23100 23100 0
367 20250227 122800 538747100 23100 23100 23100 23100 41
368 20250227 122700 537800000 23100 23100 23100 23100 6
369 20250227 122600 537661400 23150 23150 23150 23100 574
370 20250227 122500 524373450 23150 23150 23150 23150 21
371 20250227 122400 523887300 23150 23150 23150 23150 3
372 20250227 122300 523817850 23150 23150 23150 23150 9
373 20250227 122200 523609500 23150 23150 23150 23150 4
374 20250227 122100 523516900 23150 23150 23150 23150 32
375 20250227 122000 522776100 23150 23150 23150 23150 0
376 20250227 121900 522776100 23150 23150 23150 23150 95
377 20250227 121800 520576850 23150 23150 23150 23150 10
378 20250227 121700 520345350 23200 23200 23200 23200 103
379 20250227 121600 517955750 23200 23150 23200 23150 2
380 20250227 121500 517909400 23150 23150 23150 23150 75
381 20250227 121400 516173150 23150 23150 23150 23150 10
382 20250227 121300 515941650 23200 23200 23200 23200 0
383 20250227 121200 515941650 23200 23200 23200 23200 0
384 20250227 121100 515941650 23200 23200 23200 23200 0
385 20250227 121000 515941650 23200 23200 23200 23200 20
386 20250227 120900 515477650 23200 23200 23200 23200 0
387 20250227 120800 515477650 23200 23200 23200 23200 10
388 20250227 120700 515245650 23150 23150 23150 23150 42
389 20250227 120600 514273350 23150 23150 23150 23150 5
390 20250227 120500 514157600 23150 23150 23150 23150 50
391 20250227 120400 513000100 23150 23150 23150 23150 173
392 20250227 120300 508995150 23150 23150 23150 23150 1
393 20250227 120200 508972000 23200 23200 23200 23200 77
394 20250227 120100 507185600 23200 23200 23200 23200 12
395 20250227 120000 506907200 23200 23200 23200 23200 0
396 20250227 115900 506907200 23200 23200 23200 23200 108
397 20250227 115800 504401600 23200 23200 23200 23200 350
398 20250227 115700 496281600 23200 23200 23200 23200 30
399 20250227 115600 495585600 23200 23200 23200 23200 0
400 20250227 115500 495585600 23200 23250 23250 23200 2
401 20250227 115400 495539150 23200 23200 23200 23200 0
402 20250227 115300 495539150 23200 23200 23200 23200 0
403 20250227 115200 495539150 23200 23200 23200 23200 57
404 20250227 115100 494216750 23250 23250 23250 23250 0
405 20250227 115000 494216750 23250 23200 23250 23200 49
406 20250227 114900 493079750 23200 23150 23200 23150 112
407 20250227 114800 490481850 23150 23150 23150 23150 1
408 20250227 114700 490458700 23200 23200 23200 23200 28
409 20250227 114600 489809100 23150 23150 23150 23150 0
410 20250227 114500 489809100 23150 23150 23150 23150 2
411 20250227 114400 489762800 23200 23200 23200 23200 0
412 20250227 114300 489762800 23200 23200 23200 23200 1
413 20250227 114200 489739600 23200 23150 23200 23150 10
414 20250227 114100 489507850 23150 23150 23150 23150 100
415 20250227 114000 487192850 23150 23150 23150 23150 10
416 20250227 113900 486961350 23200 23150 23200 23150 101
417 20250227 113800 484623150 23200 23200 23200 23200 0
418 20250227 113700 484623150 23200 23200 23200 23200 0
419 20250227 113600 484623150 23200 23200 23200 23200 0
420 20250227 113500 484623150 23200 23200 23200 23200 0
421 20250227 113400 484623150 23200 23200 23200 23200 0
422 20250227 113300 484623150 23200 23200 23200 23200 0
423 20250227 113200 484623150 23200 23200 23200 23200 124
424 20250227 113100 481746350 23200 23250 23250 23200 51
425 20250227 113000 480563100 23250 23250 23250 23250 146
426 20250227 112900 477168600 23250 23250 23250 23200 8
427 20250227 112800 476982900 23250 23250 23250 23250 3
428 20250227 112700 476913150 23200 23200 23200 23200 12
429 20250227 112600 476634750 23200 23200 23200 23200 56
430 20250227 112500 475335550 23200 23200 23200 23150 32
431 20250227 112400 474593300 23200 23200 23200 23200 0
432 20250227 112300 474593300 23200 23200 23200 23200 0
433 20250227 112200 474593300 23200 23200 23200 23200 142
434 20250227 112100 471298900 23200 23200 23200 23200 0
435 20250227 112000 471298900 23200 23200 23200 23200 0
436 20250227 111900 471298900 23200 23200 23200 23200 10
437 20250227 111800 471066900 23200 23200 23200 23200 0
438 20250227 111700 471066900 23200 23200 23200 23200 0
439 20250227 111600 471066900 23200 23200 23200 23200 1
440 20250227 111500 471043700 23200 23200 23200 23200 160
441 20250227 111400 467331700 23200 23200 23200 23200 0
442 20250227 111300 467331700 23200 23200 23200 23200 0
443 20250227 111200 467331700 23200 23200 23200 23200 285
444 20250227 111100 460719700 23200 23200 23200 23200 35
445 20250227 111000 459907700 23250 23250 23250 23250 10
446 20250227 110900 459675200 23250 23250 23250 23250 0
447 20250227 110800 459675200 23250 23250 23250 23250 1
448 20250227 110700 459651950 23200 23200 23200 23200 102
449 20250227 110600 457285550 23200 23200 23200 23200 6
450 20250227 110500 457146350 23200 23200 23200 23200 0
451 20250227 110400 457146350 23200 23200 23200 23200 0
452 20250227 110300 457146350 23200 23200 23200 23200 622
453 20250227 110200 442715950 23250 23200 23250 23200 94
454 20250227 110100 440532200 23200 23200 23250 23200 390
455 20250227 110000 431483200 23200 23200 23200 23200 263
456 20250227 105900 425381600 23250 23250 23250 23250 0
457 20250227 105800 425381600 23250 23200 23250 23200 51
458 20250227 105700 424195900 23200 23200 23200 23200 143
459 20250227 105600 420878300 23250 23250 23250 23250 16
460 20250227 105500 420506300 23250 23250 23250 23250 1
461 20250227 105400 420483050 23250 23250 23250 23250 40
462 20250227 105300 419553050 23250 23250 23250 23250 0
463 20250227 105200 419553050 23250 23250 23250 23250 0
464 20250227 105100 419553050 23250 23250 23250 23250 0
465 20250227 105000 419553050 23250 23250 23250 23250 0
466 20250227 104900 419553050 23250 23250 23250 23250 108
467 20250227 104800 417042050 23250 23250 23250 23250 1240
468 20250227 104700 388212050 23250 23300 23300 23250 201
469 20250227 104600 383538750 23300 23300 23300 23250 13
470 20250227 104500 383236350 23250 23250 23300 23250 164
471 20250227 104400 379421850 23300 23250 23300 23250 139
472 20250227 104300 376189600 23250 23250 23250 23250 301
473 20250227 104200 369191350 23250 23250 23300 23250 191
474 20250227 104100 364750500 23250 23200 23300 23150 4069
475 20250227 104000 270194050 23150 23150 23200 23150 164
476 20250227 103900 266395900 23150 23150 23150 23150 0
477 20250227 103800 266395900 23150 23150 23150 23150 56
478 20250227 103700 265099500 23200 23150 23200 23150 402
479 20250227 103600 255791050 23200 23200 23200 23200 3
480 20250227 103500 255721450 23200 23150 23200 23150 406
481 20250227 103400 246319750 23150 23150 23150 23150 0
482 20250227 103300 246319750 23150 23150 23150 23150 66
483 20250227 103200 244791850 23200 23200 23200 23200 0
484 20250227 103100 244791850 23200 23200 23200 23200 0
485 20250227 103000 244791850 23200 23100 23200 23100 442
486 20250227 102900 234556250 23100 23150 23150 23100 7
487 20250227 102800 234394250 23150 23150 23150 23150 128
488 20250227 102700 231431050 23150 23150 23150 23150 5
489 20250227 102600 231315300 23150 23150 23150 23150 10
490 20250227 102500 231083800 23150 23050 23150 23050 36
491 20250227 102400 230252200 23150 23100 23150 23100 86
492 20250227 102300 228263800 23100 23100 23100 23100 100
493 20250227 102200 225953800 23100 23100 23100 23100 0
494 20250227 102100 225953800 23100 23100 23100 23100 9
495 20250227 102000 225745900 23100 23100 23100 23100 31
496 20250227 101900 225029800 23050 23100 23100 23050 17
497 20250227 101800 224637600 23050 23050 23050 23050 0
498 20250227 101700 224637600 23050 23100 23100 23050 17
499 20250227 101600 224245400 23100 23100 23100 23100 8
500 20250227 101500 224060600 23100 23100 23100 23100 4
501 20250227 101400 223968200 23100 23100 23100 23100 8
502 20250227 101300 223783400 23100 23100 23100 23100 7
503 20250227 101200 223621700 23100 23100 23100 23100 8
504 20250227 101100 223436900 23050 23050 23050 23050 30
505 20250227 101000 222745400 23100 23050 23100 23050 32
506 20250227 100900 222006700 23100 23100 23100 23100 7
507 20250227 100800 221845000 23100 23100 23100 23100 8
508 20250227 100700 221660200 23100 23100 23100 23100 8
509 20250227 100600 221475400 23100 23100 23100 23100 0
510 20250227 100500 221475400 23100 23100 23100 23100 115
511 20250227 100400 218818900 23100 23100 23100 23100 0
512 20250227 100300 218818900 23100 23100 23100 23100 7
513 20250227 100200 218657200 23100 23100 23100 23100 22
514 20250227 100100 218149000 23100 23050 23100 23050 8
515 20250227 100000 217964250 23100 23100 23100 23100 0
516 20250227 095900 217964250 23100 23100 23100 23100 26
517 20250227 095800 217363650 23100 23100 23100 23100 25
518 20250227 095700 216786150 23100 23100 23100 23100 0
519 20250227 095600 216786150 23100 23050 23100 23050 96
520 20250227 095500 214573000 23100 23100 23100 23100 1
521 20250227 095400 214549900 23100 23100 23100 23100 7
522 20250227 095300 214388200 23100 23100 23100 23100 0
523 20250227 095200 214388200 23100 23100 23100 23100 0
524 20250227 095100 214388200 23100 23050 23100 23050 208
525 20250227 095000 209593400 23050 23050 23050 23050 6
526 20250227 094900 209455100 23050 23050 23050 23050 0
527 20250227 094800 209455100 23050 23050 23050 23050 532
528 20250227 094700 197192500 23000 23000 23000 23000 33
529 20250227 094600 196433500 23050 23050 23050 23050 17
530 20250227 094500 196041650 23050 23050 23050 23050 370
531 20250227 094400 187513150 23050 23050 23050 23050 13
532 20250227 094300 187213500 23050 23050 23050 23050 0
533 20250227 094200 187213500 23050 23050 23050 23050 213
534 20250227 094100 182303850 23000 23050 23050 23000 1120
535 20250227 094000 156494200 23050 23050 23050 23050 435
536 20250227 093900 146467450 23050 23050 23050 23050 403
537 20250227 093800 137178300 23050 23050 23050 23050 7
538 20250227 093700 137016950 23150 23100 23150 23050 61
539 20250227 093600 135607350 23150 23150 23150 23150 15
540 20250227 093500 135260100 23050 23150 23150 23050 3
541 20250227 093400 135190750 23100 23100 23100 23100 125
542 20250227 093300 132303250 23100 23100 23100 23100 4
543 20250227 093200 132210850 23050 23050 23050 23050 1
544 20250227 093100 132187800 23100 23100 23100 23100 7
545 20250227 093000 132026100 23000 23000 23000 23000 10
546 20250227 092900 131796100 23050 23050 23050 23050 52
547 20250227 092800 130597500 23100 23100 23100 23100 2
548 20250227 092700 130551300 23100 23100 23100 23100 5
549 20250227 092600 130435800 23100 23050 23100 23050 111
550 20250227 092500 127877100 23050 23000 23050 23000 31
551 20250227 092400 127164050 23050 23100 23100 23000 897
552 20250227 092300 106489300 23100 23100 23100 23100 150
553 20250227 092200 103024300 23150 23150 23150 23150 1
554 20250227 092100 103001150 23150 23150 23150 23150 0
555 20250227 092000 103001150 23150 23150 23150 23150 10
556 20250227 091900 102769650 23100 23150 23150 23100 374
557 20250227 091800 94129400 23200 23200 23200 23200 21
558 20250227 091700 93642200 23150 23200 23200 23150 326
559 20250227 091600 86090350 23200 23200 23200 23200 0
560 20250227 091500 86090350 23200 23200 23200 23200 28
561 20250227 091400 85440750 23150 23150 23150 23150 827
562 20250227 091300 66295700 23150 23150 23150 23150 216
563 20250227 091200 61295300 23150 23150 23150 23150 0
564 20250227 091100 61295300 23150 23200 23200 23100 1069
565 20250227 091000 36597000 23150 23150 23150 23150 22
566 20250227 090900 36087700 23150 23150 23150 23150 29
567 20250227 090800 35416350 23150 23150 23150 23150 494
568 20250227 090700 23980250 23150 23150 23150 23150 345
569 20250227 090600 15993500 23100 23100 23100 23100 100
570 20250227 090500 13683500 23100 23150 23150 23100 286
571 20250227 090400 7075050 23100 23150 23150 23100 251
572 20250227 090300 1274850 23150 23150 23150 23150 10
573 20250227 090200 1043350 23150 23150 23150 23150 2
574 20250227 090100 997050 23150 23150 23150 23150 0
575 20250227 090000 997050 23150 23200 23200 23150 43

1
001060/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,11779,23285930,272094900,537904983000,0.05
20250224,11779,23285930,268561200,530919204000,0.05
20250221,11629,23285930,269211350,539069279500,0.05
20250220,11514,23285930,264822000,535576390000,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 11779 23285930 272094900 537904983000 0.05
3 20250224 11779 23285930 268561200 530919204000 0.05
4 20250221 11629 23285930 269211350 539069279500 0.05
5 20250220 11514 23285930 264822000 535576390000 0.05